SET · SAWAD · stock
Srisawad Corporation Public Company Limited (SAWAD) stock price history
Every SET trading session of Srisawad Corporation Public Company Limited from May 8, 2014 to Sep 28, 2026: 3,019 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAWAD adjusted close, 2014 to 2026
- THB 64.81
- All time high, 2021
- THB 30.65
- 52 week high, THB 19.90 low
- 3,019
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SAWAD key facts
- Srisawad Corporation Public Company Limited (SAWAD) closed at THB 22.30 on Sep 28, 2026 on SET.
- SAWAD's all time high close is THB 64.81, set on Apr 20, 2021; its all time low close is THB 5.75 on May 9, 2014.
- SAWAD's 52 week range is THB 19.90 to THB 30.65.
- SAWAD returned -26.7% over the year to Sep 28, 2026 and -53.2% over five years.
- Over ten years SAWAD returned +5%, +0.5% a year compounded.
- SAWAD's deepest drawdown was -77.6% from Apr 21, 2021 to Jun 23, 2025.
- DataCedar holds 3,019 daily sessions of SAWAD history from May 8, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAWAD price chart, 2014 to 2026
SAWAD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -4.7% |
| 6 months | +1.6% |
| Year to date | -11.2% |
| 1 year | -26.7% |
| 3 years | -34.2% |
| 5 years | -53.2% |
| 10 years | +5.1% |
| Since May 8, 2014 | +273.2% |
| Compound annual growth, 12.4 years | +11.2% |
SAWAD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 64.81 on Apr 20, 2021
- All time low close
- THB 5.75 on May 9, 2014
- 52 week high
- THB 30.65 on Sep 29, 2025
- 52 week low
- THB 19.90 on Jun 11, 2026
- Deepest drawdown
- -77.6% from Apr 21, 2021 to Jun 23, 2025, not yet recovered
- Best single session
- +26.7% on May 14, 2014
- Worst single session
- -21.7% on May 16, 2018
- Volatility, 1 year annualised
- 41.1%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2014
- 3.7×
- Best calendar year
- 2015, +96%
- Worst calendar year
- 2025, -32%
SAWAD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on May 8, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 25.35 | THB 30.27 | THB 19.90 | THB 22.30 | -11.2% | 2.8B | 186 |
| 2025 | THB 37.10 | THB 37.10 | THB 14.40 | THB 25.11 | -31.9% | 3.2B | 242 |
| 2024 | THB 33.31 | THB 40.19 | THB 24.07 | THB 36.87 | +13.4% | 1.8B | 243 |
| 2023 | THB 37.28 | THB 48.96 | THB 32.11 | THB 32.51 | -14.1% | 2.8B | 243 |
| 2022 | THB 46.54 | THB 50.86 | THB 29.51 | THB 37.86 | -18.3% | 2.5B | 241 |
| 2021 | THB 47.00 | THB 69.22 | THB 43.91 | THB 46.35 | -4.0% | 3.7B | 241 |
| 2020 | THB 49.14 | THB 57.69 | THB 25.64 | THB 48.29 | -1.0% | 3.9B | 243 |
| 2019 | THB 29.13 | THB 49.32 | THB 28.48 | THB 48.78 | +67.5% | 2.2B | 244 |
| 2018 | THB 40.47 | THB 42.31 | THB 18.45 | THB 29.13 | -27.2% | 3.3B | 245 |
| 2017 | THB 24.32 | THB 44.76 | THB 22.55 | THB 40.01 | +64.5% | 2.1B | 242 |
| 2016 | THB 27.17 | THB 28.18 | THB 15.33 | THB 24.32 | -11.4% | 2B | 244 |
| 2015 | THB 14.09 | THB 28.75 | THB 13.81 | THB 27.46 | +95.6% | 1.7B | 244 |
| 2014 | THB 6.48 | THB 15.08 | THB 5.75 | THB 14.04 | n/a | 10B | 161 |
SAWAD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 22.30 | -5.5% |
| August 2026 | THB 23.60 | -4.5% |
| July 2026 | THB 24.70 | +6.9% |
| June 2026 | THB 23.10 | +5.5% |
| May 2026 | THB 21.90 | -4.5% |
| April 2026 | THB 22.94 | +5.0% |
| March 2026 | THB 21.86 | -22.8% |
| February 2026 | THB 28.30 | +15.0% |
| January 2026 | THB 24.61 | -2.0% |
| December 2025 | THB 25.11 | +1.0% |
| November 2025 | THB 24.86 | -10.6% |
| October 2025 | THB 27.81 | -4.7% |
About the SAWAD data
Daily bars. 3,019 sessions from May 8, 2014 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAWAD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SAUCE Thaitheparos Public Company Limited
- SAUCE-R Thaitheparos Public Company Limited
- SAV Samart Aviation Solutions Public Company Limited
- SAV-R Samart Aviation Solutions Public Company Limited
- SAWAD-R Srisawad Corporation Public Company Limited
- SBUX80 Starbucks Corporation
- SC SC Asset Corporation Public Company Limited
- SC-R SC Asset Corporation Public Company Limited
Common questions
SAWAD share price history
