SET · SAWAD-R · stock
Srisawad Corporation Public Company Limited (SAWAD-R) stock price history
Every SET trading session of Srisawad Corporation Public Company Limited from Apr 3, 2017 to Sep 28, 2026: 2,309 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-R adjusted close, 2017 to 2026
- THB 65.42
- All time high, 2021
- THB 30.31
- 52 week high, THB 22.70 low
- 2,309
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SAWAD-R key facts
- Srisawad Corporation Public Company Limited (SAWAD-R) closed at THB 22.70 on Sep 28, 2026 on SET.
- SAWAD-R's all time high close is THB 65.42, set on Apr 21, 2021; its all time low close is THB 15.49 on Jul 1, 2025.
- SAWAD-R's 52 week range is THB 22.70 to THB 30.31.
- SAWAD-R returned -24.2% over the year to Sep 28, 2026 and -52.3% over five years.
- Since Apr 3, 2017 SAWAD-R returned -12%, -1.4% a year compounded.
- SAWAD-R's deepest drawdown was -76.3% from Apr 21, 2021 to Jul 1, 2025.
- DataCedar holds 2,309 daily sessions of SAWAD-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAWAD-R price chart, 2017 to 2026
SAWAD-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | -6.6% |
| 6 months | -5.2% |
| Year to date | -20.6% |
| 1 year | -24.2% |
| 3 years | -41.4% |
| 5 years | -52.3% |
| 10 years | n/a |
| Since Apr 3, 2017 | -12.2% |
| Compound annual growth, 9.5 years | -1.4% |
SAWAD-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 65.42 on Apr 21, 2021
- All time low close
- THB 15.49 on Jul 1, 2025
- 52 week high
- THB 30.31 on Oct 6, 2025
- 52 week low
- THB 22.70 on Sep 23, 2026
- Deepest drawdown
- -76.3% from Apr 21, 2021 to Jul 1, 2025, not yet recovered
- Best single session
- +14.4% on Jul 16, 2025
- Worst single session
- -40.2% on Jul 1, 2025
- Volatility, 1 year annualised
- 30.0%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2019, +65%
- Worst calendar year
- 2018, -27%
SAWAD-R 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. 2017 starts on Apr 3, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 28.58 | THB 29.57 | THB 22.70 | THB 22.70 | -20.6% | 315 | 186 |
| 2025 | THB 34.05 | THB 35.16 | THB 15.49 | THB 28.58 | -16.1% | 2.7K | 242 |
| 2024 | THB 38.71 | THB 38.72 | THB 34.05 | THB 34.05 | -12.0% | 150 | 243 |
| 2023 | THB 38.44 | THB 44.89 | THB 35.37 | THB 38.71 | +0.7% | 208.6M | 243 |
| 2022 | THB 46.51 | THB 50.86 | THB 29.74 | THB 38.44 | -16.6% | 574.9M | 241 |
| 2021 | THB 48.40 | THB 69.24 | THB 43.92 | THB 46.09 | -6.0% | 823.8M | 241 |
| 2020 | THB 48.99 | THB 56.55 | THB 25.69 | THB 49.01 | +1.6% | 705.2M | 243 |
| 2019 | THB 29.40 | THB 48.52 | THB 28.70 | THB 48.24 | +64.6% | 571.9M | 244 |
| 2018 | THB 40.65 | THB 42.39 | THB 18.97 | THB 29.30 | -27.2% | 498M | 245 |
| 2017 | THB 25.85 | THB 44.69 | THB 25.25 | THB 40.25 | n/a | 185.3M | 181 |
SAWAD-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 22.70 | -6.6% |
| August 2026 | THB 24.30 | 0.0% |
| July 2026 | THB 24.30 | 0.0% |
| June 2026 | THB 24.30 | 0.0% |
| May 2026 | THB 24.30 | +1.5% |
| April 2026 | THB 23.95 | 0.0% |
| March 2026 | THB 23.95 | -18.3% |
| February 2026 | THB 29.32 | +17.8% |
| January 2026 | THB 24.89 | -12.9% |
| December 2025 | THB 28.58 | 0.0% |
| November 2025 | THB 28.58 | 0.0% |
| October 2025 | THB 28.58 | -4.6% |
About the SAWAD-R data
Daily bars. 2,309 sessions from Apr 3, 2017 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 Apr 3, 2017, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SAUCE-R Thaitheparos Public Company Limited
- SAV Samart Aviation Solutions Public Company Limited
- SAV-R Samart Aviation Solutions Public Company Limited
- SAWAD Srisawad Corporation Public Company Limited
- SBUX80 Starbucks Corporation
- SC SC Asset Corporation Public Company Limited
- SC-R SC Asset Corporation Public Company Limited
- SCAP Srisawad Capital 1969 Public Company Limited
Common questions
SAWAD-R share price history
