Sherwood Corp. (Thailand) Public Co. Ltd.(TH:SWC)
฿4.82-0.02 (-0.41%)
TH:SWC
Sherwood Corp. (Thailand) Public Co. Ltd. historical prices
฿4.82
At close:-0.02 (-0.41%)
Sherwood Corp. (Thailand) Public Co. Ltd. (SWC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | 100 | 0.01 |
| Nov 10, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -3.20% | 320 | 0.02 |
| Nov 09, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 800 | 0.05 |
| Nov 06, 2026 | 5.00 | 5.00 | 4.82 | 5.00 | 5.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | +2.04% | 26,800 | 1.63 |
| Nov 03, 2026 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | 2,100 | 0.13 |
| Oct 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +0.81% | 100 | 0.01 |
| Oct 29, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | +1.23% | 48,600 | 3.06 |
| Oct 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.00% | 7,700 | 0.49 |
| Oct 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.00% | 2,700 | 0.17 |
| Oct 26, 2026 | 4.90 | 5.00 | 4.88 | 4.88 | 4.88 | -2.40% | 10,201 | 0.64 |
| Oct 23, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 0.00% | 47,701 | 3.12 |
| Oct 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 600 | 0.04 |
| Oct 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 604 | 0.04 |
| Oct 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 500 | 0.03 |
| Oct 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 200 | 0.01 |
| Oct 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 100 | 0.01 |
| Oct 13, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | +4.34% | 93,700 | 6.28 |
| Oct 09, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.00% | 9,220 | 0.62 |
| Oct 08, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.81% | 100 | 0.01 |
| Oct 07, 2026 | 4.90 | 4.98 | 4.48 | 4.98 | 4.98 | 0.00% | 9,830 | 0.65 |
| Oct 06, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | +3.32% | 45,118 | 3.11 |
| Oct 05, 2026 | 5.00 | 5.00 | 4.72 | 4.82 | 4.82 | -3.60% | 2,700 | 0.19 |
| Oct 02, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 0.00% | 15,000 | 1.05 |
| Oct 01, 2026 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | 0.00% | 13,200 | 0.94 |
| Sep 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | +1.21% | 22,101 | 1.60 |
| Sep 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | 16,010 | 1.17 |
| Sep 28, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 0.00% | 301 | 0.02 |
| Sep 25, 2026 | 4.90 | 5.00 | 4.90 | 4.98 | 4.98 | +1.63% | 25,100 | 1.88 |
| Sep 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 5,090 | 0.38 |
| Sep 23, 2026 | 4.90 | 4.98 | 4.90 | 4.90 | 4.90 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 0.00% | 44,400 | 3.51 |
| Sep 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | 100 | 0.01 |
| Sep 18, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +2.05% | 200 | 0.02 |
| Sep 17, 2026 | 4.80 | 4.88 | 4.78 | 4.88 | 4.88 | +2.11% | 20,136 | 1.63 |
| Sep 16, 2026 | 4.94 | 4.94 | 4.76 | 4.78 | 4.78 | -4.42% | 2,553 | 0.20 |
| Sep 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 721 | 0.06 |
| Sep 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 600 | 0.05 |
| Sep 11, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | +2.04% | 70,000 | 5.87 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 0.00% | 7,100 | 0.58 |
| Sep 09, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 500 | 0.04 |
| Sep 08, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 3,100 | 0.25 |
| Sep 07, 2026 | 4.84 | 4.94 | 4.84 | 4.90 | 4.90 | 0.00% | 3,700 | 0.30 |
| Sep 04, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | +1.66% | 15,112 | 1.21 |
| Sep 03, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | 33,011 | 2.73 |
