SVI

Updated: 06 October 2022 (16:36)

SET Symbol: SVI Currency: THB
Last Done: 7.70 Volume (Shares): 8,452,729
Change: +0.40 % Change: +5.48
Day's Range: 7.25 - 7.75 52 Weeks' Range: 4.78 - 11.70

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Sep 01, 2022 to Oct 05, 2022

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(08/09/2022 to 21/09/2022)
7.75 9.00 7.60 8.85 76,211,696 641,992,890
Previous 4 weeks
(10/08/2022 to 07/09/2022)
8.05 8.45 7.35 7.80 82,229,044 641,992,890
Daily Historical Data
05/10/2022 7.50 7.60 7.15 7.30 8,629,698 63,345,545
04/10/2022 7.65 7.75 7.35 7.40 8,284,409 62,166,895
03/10/2022 7.80 7.90 7.35 7.45 8,072,234 60,926,680
30/09/2022 8.10 8.25 7.75 7.85 10,147,059 80,672,200
29/09/2022 8.35 8.50 8.15 8.15 2,949,014 24,556,055
28/09/2022 8.00 8.40 7.90 8.25 3,627,939 29,584,155
27/09/2022 8.65 8.65 8.10 8.10 6,505,108 54,099,780
26/09/2022 8.45 8.70 8.45 8.55 3,468,151 29,631,255
23/09/2022 9.00 9.10 8.45 8.55 10,076,866 88,131,245
22/09/2022 8.75 8.95 8.75 8.90 5,335,631 47,230,235
21/09/2022 8.55 9.00 8.45 8.85 22,755,852 199,671,990
20/09/2022 8.00 8.85 8.00 8.70 31,081,739 263,377,820
19/09/2022 7.80 8.05 7.70 7.90 6,001,143 47,725,045
16/09/2022 7.70 7.85 7.65 7.80 1,908,085 14,758,925
15/09/2022 7.90 7.90 7.70 7.70 1,354,415 10,501,800
14/09/2022 7.60 7.90 7.60 7.85 2,792,045 21,637,760
13/09/2022 7.90 7.95 7.80 7.85 2,295,142 18,083,180
12/09/2022 7.80 7.90 7.80 7.85 1,694,507 13,306,860
09/09/2022 7.80 7.90 7.70 7.80 4,278,855 33,377,570
08/09/2022 7.75 7.80 7.65 7.75 2,049,913 15,876,835
07/09/2022 7.55 7.80 7.55 7.80 6,444,050 49,713,645
06/09/2022 7.55 7.60 7.50 7.60 969,733 7,302,225
05/09/2022 7.45 7.60 7.40 7.55 1,370,821 10,211,120
02/09/2022 7.45 7.50 7.40 7.45 705,215 5,230,380
01/09/2022 7.45 7.55 7.40 7.45 1,105,302 8,236,835

Remark : Volume from SET main board.