SVI
6.45
THB
+0.20(3.20%)
Contact US

Historical Data From 03 Feb 2026 To 06 May 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01 Apr 2026 To 20 Apr 2026) 		7.45 7.50 7.40 7.45 9,153,482 68,112,421
Previous 4 weeks
(04 Mar 2026 To 31 Mar 2026) 		7.35 7.45 7.30 7.45 46,437,970 341,844,713
Daily Historical Data
06 May 2026 6.50 6.80 6.25 6.25 257,059 1,671,023
05 May 2026 7.00 7.35 6.60 6.60 82,570 558,519
30 Apr 2026 7.45 7.45 7.45 7.45 455,517 3,393,583
29 Apr 2026 7.45 7.45 7.40 7.45 607,811 4,527,664
28 Apr 2026 7.45 7.50 7.45 7.45 772,106 5,752,199
27 Apr 2026 7.45 7.50 7.45 7.45 776,223 5,782,993
24 Apr 2026 7.45 7.50 7.45 7.45 1,805,532 13,451,151
23 Apr 2026 7.45 7.50 7.40 7.45 4,804,677 35,794,474
22 Apr 2026 7.45 7.50 7.45 7.45 1,986,845 14,802,233
21 Apr 2026 7.45 7.50 7.45 7.45 848,242 6,319,620
20 Apr 2026 7.45 7.45 7.45 7.45 793,602 5,912,304
17 Apr 2026 7.45 7.50 7.45 7.45 786,872 5,862,182
16 Apr 2026 7.50 7.50 7.40 7.45 547,668 4,081,203
10 Apr 2026 7.45 7.50 7.40 7.45 466,925 3,477,315
09 Apr 2026 7.40 7.50 7.40 7.45 4,291,004 31,965,163
08 Apr 2026 7.40 7.45 7.40 7.40 785,451 5,835,972
07 Apr 2026 7.45 7.45 7.40 7.40 333,231 2,467,274
03 Apr 2026 7.40 7.45 7.40 7.45 546,501 4,054,322
02 Apr 2026 7.40 7.45 7.40 7.45 426,602 3,156,889
01 Apr 2026 7.45 7.45 7.40 7.45 175,626 1,299,797
31 Mar 2026 7.40 7.45 7.40 7.45 671,008 4,965,463
30 Mar 2026 7.40 7.45 7.40 7.40 190,368 1,410,213
27 Mar 2026 7.40 7.45 7.40 7.40 56,047 414,842
26 Mar 2026 7.40 7.45 7.40 7.45 513,837 3,806,657
25 Mar 2026 7.40 7.45 7.40 7.40 554,688 4,114,166
24 Mar 2026 7.40 7.45 7.40 7.40 554,464 4,103,021
23 Mar 2026 7.40 7.45 7.35 7.40 1,548,656 11,454,560
20 Mar 2026 7.40 7.45 7.35 7.40 1,262,173 9,338,601
19 Mar 2026 7.40 7.40 7.35 7.40 174,925 1,289,915
18 Mar 2026 7.35 7.35 7.35 7.35 132,389 973,063
17 Mar 2026 7.35 7.40 7.35 7.35 7,244,212 53,596,756
16 Mar 2026 7.35 7.35 7.35 7.35 1,327,135 9,754,442
13 Mar 2026 7.35 7.40 7.35 7.35 209,316 1,538,492
12 Mar 2026 7.35 7.40 7.35 7.40 657,270 4,830,984
11 Mar 2026 7.35 7.40 7.35 7.35 1,042,492 7,662,461
10 Mar 2026 7.35 7.40 7.35 7.40 1,447,889 10,642,084
09 Mar 2026 7.35 7.35 7.30 7.35 2,237,961 16,360,145
06 Mar 2026 7.35 7.35 7.35 7.35 6,062,186 44,557,048
05 Mar 2026 7.35 7.40 7.35 7.40 1,367,928 10,057,253
04 Mar 2026 7.35 7.35 7.30 7.30 19,183,026 140,974,547
02 Mar 2026 7.40 7.40 7.35 7.35 1,048,986 7,718,467
27 Feb 2026 7.35 7.40 7.35 7.35 2,315,913 17,085,576
26 Feb 2026 7.40 7.40 7.35 7.35 1,670,998 12,282,885
25 Feb 2026 7.35 7.40 7.35 7.35 2,287,600 16,813,941
24 Feb 2026 7.40 7.40 7.35 7.35 11,910,077 88,068,944
23 Feb 2026 7.35 7.40 7.35 7.35 2,258,716 16,658,967
20 Feb 2026 7.35 7.40 7.35 7.35 2,334,761 17,160,503
19 Feb 2026 7.35 7.40 7.35 7.35 2,107,579 15,493,435
18 Feb 2026 7.35 7.40 7.35 7.35 2,833,028 20,823,955
17 Feb 2026 7.40 7.40 7.35 7.35 1,065,904 7,835,664
16 Feb 2026 7.35 7.35 7.35 7.35 765,422 5,625,851
13 Feb 2026 7.35 7.40 7.30 7.35 5,288,911 38,864,220
12 Feb 2026 7.30 7.35 7.30 7.35 1,169,027 8,540,302
11 Feb 2026 7.30 7.35 7.30 7.30 1,193,429 8,718,166
10 Feb 2026 7.30 7.35 7.30 7.30 8,669,300 63,285,990
09 Feb 2026 7.30 7.35 7.30 7.30 448,815 3,276,734
06 Feb 2026 7.35 7.35 7.30 7.30 448,758 3,280,810
05 Feb 2026 7.30 7.35 7.30 7.30 382,940 2,805,534
04 Feb 2026 7.35 7.35 7.30 7.30 385,268 2,814,341
03 Feb 2026 7.30 7.35 7.30 7.30 721,105 5,281,617
Remark :
Volume from SET main board.