SVI

Updated: 27 May 2022 (16:37)

SET Symbol: SVI Currency: THB
Last Done: 7.70 Volume (Shares): 8,290,775
Change: +0.35 % Change: +4.76
Day's Range: 7.35 - 7.70 52 Weeks' Range: 4.66 - 11.70

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Apr 01, 2022 to May 27, 2022

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/04/2022 to 12/05/2022)
8.05 8.25 7.15 7.20 58,140,500 1,731,820,100
Previous 4 weeks
(24/03/2022 to 26/04/2022)
8.20 9.15 8.00 8.05 204,633,600 1,731,820,100
Daily Historical Data
27/05/2022 7.35 7.70 7.35 7.70 8,290,775 62,687,665
26/05/2022 7.20 7.35 7.15 7.35 2,631,187 19,086,880
25/05/2022 7.20 7.35 7.15 7.20 1,526,312 11,044,045
24/05/2022 7.30 7.35 7.15 7.20 2,319,643 16,808,045
23/05/2022 7.35 7.45 7.25 7.30 1,436,865 10,500,875
20/05/2022 7.30 7.40 7.25 7.35 2,143,200 15,728,330
19/05/2022 7.10 7.30 7.05 7.25 3,559,200 25,644,465
18/05/2022 7.30 7.50 7.20 7.40 3,754,900 27,599,675
17/05/2022 7.00 7.30 7.00 7.30 6,067,600 43,493,500
13/05/2022 7.35 7.45 6.70 6.85 12,426,600 86,373,105
12/05/2022 7.60 7.65 7.15 7.20 18,049,100 134,195,155
11/05/2022 8.05 8.25 7.90 8.10 4,092,700 33,106,985
10/05/2022 7.85 8.10 7.65 8.10 4,996,300 39,465,305
09/05/2022 7.85 8.00 7.75 7.80 4,264,400 33,490,175
06/05/2022 7.60 8.05 7.50 7.90 5,630,000 44,133,255
05/05/2022 7.80 8.00 7.60 7.70 4,938,800 38,330,985
03/05/2022 8.15 8.20 7.90 7.90 4,302,700 34,508,765
29/04/2022 8.25 8.25 8.10 8.10 2,662,800 21,739,220
28/04/2022 8.05 8.25 8.00 8.25 3,365,800 27,401,245
27/04/2022 8.05 8.10 7.90 8.00 5,837,900 46,496,175
26/04/2022 8.35 8.45 8.05 8.05 8,277,400 68,049,630
25/04/2022 8.20 8.35 8.10 8.30 3,894,700 32,031,570
22/04/2022 8.35 8.40 8.20 8.30 4,467,900 36,985,335
21/04/2022 8.35 8.45 8.30 8.40 3,966,600 33,199,590
20/04/2022 8.35 8.45 8.25 8.25 6,168,300 51,331,925
19/04/2022 8.40 8.80 8.15 8.25 18,374,800 154,559,275
18/04/2022 8.35 8.55 8.30 8.45 6,105,100 51,235,205
12/04/2022 8.15 8.45 8.15 8.40 4,221,600 35,175,550
11/04/2022 8.80 8.90 8.05 8.25 24,188,200 203,008,140
08/04/2022 8.70 9.15 8.60 8.90 13,879,800 123,914,810
07/04/2022 8.80 8.90 8.60 8.65 11,669,800 102,147,190
05/04/2022 8.30 8.90 8.25 8.90 25,614,900 221,281,260
04/04/2022 8.45 8.50 8.25 8.25 5,659,800 47,260,845
01/04/2022 8.35 8.55 8.25 8.45 4,604,100 38,820,805

Remark : Volume from SET main board.