Updated: 17 May 2024 (16:39)
SET Symbol: | SVI | Currency: | THB |
Last Done: | 7.65 | Volume (Shares): | 2,022,574 |
Change: | +0.35 | % Change: | +4.79 |
Day's Range: | 7.30 - 7.70 | 52 Weeks' Range: | 5.95 - 9.15 |
Historical price from Apr 01, 2024 to May 17, 2024
Date | Open | High | Low | Close | Volume | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks (18/04/2024 to 02/05/2024) |
6.75 | 7.00 | 6.35 | 6.85 | 4,426,829 | 54,663,395 |
Previous 4 weeks (15/03/2024 to 17/04/2024) |
6.10 | 6.95 | 6.05 | 6.70 | 8,571,348 | 54,663,395 |
Daily Historical Data | ||||||
17/05/2024 | 7.35 | 7.70 | 7.30 | 7.65 | 2,022,574 | 15,226,640 |
16/05/2024 | 7.25 | 7.50 | 7.20 | 7.30 | 1,811,695 | 13,288,945 |
15/05/2024 | 7.35 | 7.80 | 7.20 | 7.30 | 7,487,481 | 55,808,415 |
14/05/2024 | 7.05 | 7.10 | 6.95 | 6.95 | 486,735 | 3,397,685 |
13/05/2024 | 7.05 | 7.10 | 6.95 | 7.00 | 483,412 | 3,378,615 |
10/05/2024 | 7.05 | 7.10 | 6.95 | 7.00 | 856,519 | 5,998,855 |
09/05/2024 | 7.10 | 7.15 | 6.95 | 6.95 | 626,602 | 4,389,600 |
08/05/2024 | 7.10 | 7.15 | 6.95 | 6.95 | 916,814 | 6,415,180 |
07/05/2024 | 7.00 | 7.15 | 6.95 | 7.10 | 1,435,357 | 10,105,740 |
03/05/2024 | 6.85 | 7.20 | 6.80 | 7.00 | 592,612 | 4,109,515 |
02/05/2024 | 6.75 | 6.85 | 6.70 | 6.85 | 418,728 | 2,852,865 |
30/04/2024 | 6.75 | 6.80 | 6.60 | 6.80 | 632,124 | 4,265,250 |
29/04/2024 | 6.80 | 6.85 | 6.65 | 6.75 | 246,383 | 1,654,495 |
26/04/2024 | 6.80 | 6.80 | 6.70 | 6.75 | 137,389 | 924,350 |
25/04/2024 | 6.70 | 6.80 | 6.60 | 6.80 | 358,152 | 2,421,870 |
24/04/2024 | 6.65 | 6.80 | 6.55 | 6.70 | 338,015 | 2,245,015 |
23/04/2024 | 6.45 | 6.80 | 6.45 | 6.70 | 501,453 | 3,293,065 |
22/04/2024 | 6.55 | 6.55 | 6.35 | 6.50 | 265,203 | 1,709,510 |
19/04/2024 | 6.60 | 7.00 | 6.50 | 6.55 | 858,624 | 5,696,855 |
18/04/2024 | 6.75 | 6.85 | 6.60 | 6.70 | 670,758 | 4,500,590 |
17/04/2024 | 6.60 | 6.80 | 6.50 | 6.70 | 350,676 | 2,325,685 |
11/04/2024 | 6.80 | 6.80 | 6.60 | 6.75 | 305,653 | 2,044,945 |
10/04/2024 | 6.45 | 6.95 | 6.40 | 6.70 | 1,314,618 | 8,745,730 |
09/04/2024 | 6.45 | 6.50 | 6.35 | 6.45 | 496,636 | 3,186,215 |
05/04/2024 | 6.40 | 6.55 | 6.35 | 6.35 | 258,204 | 1,650,405 |
04/04/2024 | 6.45 | 6.50 | 6.30 | 6.40 | 418,331 | 2,678,270 |
03/04/2024 | 6.40 | 6.50 | 6.30 | 6.45 | 195,625 | 1,253,285 |
02/04/2024 | 6.40 | 6.55 | 6.35 | 6.45 | 927,794 | 5,980,520 |
01/04/2024 | 6.40 | 6.50 | 6.35 | 6.35 | 261,727 | 1,672,335 |
Remark : Volume from SET main board.