SVI

Updated: 13 December 2019 (16:38)

SET Symbol: SVI Currency: THB
Last Done: 5.35 Volume (Shares): 5,979,000
Change: -0.10 % Change: -1.83
Day's Range: 5.35 - 5.50 52 Weeks' Range: 3.24 - 6.05

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Nov 01, 2019 to Dec 13, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(14/11/2019 to 27/11/2019)
5.20 5.20 4.90 4.96 10,772,100 296,397,776
Previous 4 weeks
(16/10/2019 to 13/11/2019)
4.60 5.40 4.50 5.15 61,071,800 296,397,776
Daily Historical Data
13/12/2019 5.45 5.50 5.35 5.35 5,979,000 32,296,370
12/12/2019 5.60 5.60 5.35 5.45 11,173,000 61,256,680
11/12/2019 5.70 5.75 5.55 5.55 12,191,000 68,911,800
09/12/2019 6.00 6.05 5.60 5.70 26,702,300 154,364,155
06/12/2019 5.15 5.30 5.10 5.20 1,573,400 8,181,555
04/12/2019 5.05 5.10 5.00 5.10 1,032,300 5,204,680
03/12/2019 5.00 5.05 4.98 5.05 1,248,400 6,256,283
02/12/2019 5.05 5.10 5.00 5.00 818,100 4,110,490
29/11/2019 4.98 5.05 4.98 5.05 656,600 3,299,098
28/11/2019 4.98 5.00 4.94 4.96 1,015,300 5,038,622
27/11/2019 4.96 4.98 4.96 4.96 438,700 2,179,986
26/11/2019 4.96 4.96 4.90 4.96 1,007,800 4,985,988
25/11/2019 4.96 4.96 4.94 4.94 756,700 3,746,202
22/11/2019 4.94 4.98 4.92 4.96 1,029,400 5,096,308
21/11/2019 4.92 4.96 4.92 4.96 682,300 3,373,682
20/11/2019 4.94 4.94 4.92 4.92 600,700 2,965,062
19/11/2019 4.94 5.00 4.94 4.94 286,400 1,421,338
18/11/2019 5.00 5.00 4.92 4.92 1,406,700 6,955,672
15/11/2019 5.10 5.20 4.94 4.98 2,574,500 12,919,613
14/11/2019 5.20 5.20 5.05 5.10 1,988,900 10,200,890
13/11/2019 5.20 5.30 5.15 5.15 1,142,600 5,952,610
12/11/2019 5.30 5.30 5.15 5.20 1,975,400 10,341,390
11/11/2019 5.15 5.40 5.05 5.35 7,824,100 41,516,990
08/11/2019 5.10 5.20 5.00 5.20 3,518,500 18,014,215
07/11/2019 4.86 5.15 4.86 5.15 2,578,100 13,022,965
06/11/2019 4.90 4.90 4.84 4.86 1,616,500 7,882,486
05/11/2019 4.98 5.00 4.86 4.90 2,679,800 13,193,312
04/11/2019 4.94 5.10 4.90 4.94 8,595,500 42,720,252
01/11/2019 4.54 4.60 4.50 4.60 1,231,000 5,618,000

Remark : Volume from SET main board.