Updated: 02 June 2023 (16:38)
SET Symbol: | SVI | Currency: | THB |
Last Done: | 8.35 | Volume (Shares): | 519,373 |
Change: | -0.05 | % Change: | -0.60 |
Day's Range: | 8.35 - 8.50 | 52 Weeks' Range: | 6.40 - 12.40 |
Historical price from May 02, 2023 to Jun 02, 2023
Date | Open | High | Low | Close | Volume | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks (08/05/2023 to 19/05/2023) |
9.50 | 9.90 | 7.65 | 8.05 | 59,677,577 | 1,181,160,335 |
Previous 4 weeks (31/03/2023 to 03/05/2023) |
9.85 | 10.70 | 8.75 | 9.20 | 119,250,321 | 1,181,160,335 |
Daily Historical Data | ||||||
02/06/2023 | 8.50 | 8.50 | 8.35 | 8.35 | 519,373 | 4,356,835 |
01/06/2023 | 8.45 | 8.45 | 8.35 | 8.40 | 572,201 | 4,811,920 |
31/05/2023 | 8.45 | 8.50 | 8.35 | 8.50 | 1,198,776 | 10,116,280 |
30/05/2023 | 8.50 | 8.55 | 8.20 | 8.45 | 2,636,128 | 22,253,265 |
29/05/2023 | 8.45 | 8.55 | 8.40 | 8.45 | 893,825 | 7,572,975 |
26/05/2023 | 8.45 | 8.60 | 8.40 | 8.40 | 1,982,021 | 16,758,355 |
25/05/2023 | 8.25 | 8.60 | 8.25 | 8.55 | 7,557,587 | 63,908,390 |
24/05/2023 | 8.25 | 8.25 | 8.10 | 8.15 | 846,662 | 6,915,825 |
23/05/2023 | 8.15 | 8.30 | 8.05 | 8.20 | 1,262,829 | 10,336,245 |
22/05/2023 | 8.05 | 8.25 | 7.85 | 8.15 | 2,247,310 | 18,031,775 |
19/05/2023 | 8.15 | 8.35 | 8.05 | 8.05 | 1,096,615 | 8,910,530 |
18/05/2023 | 8.15 | 8.40 | 8.10 | 8.20 | 2,512,166 | 20,653,730 |
17/05/2023 | 7.85 | 8.00 | 7.85 | 7.95 | 1,744,724 | 13,824,790 |
16/05/2023 | 7.90 | 7.95 | 7.65 | 7.80 | 3,989,540 | 31,055,265 |
15/05/2023 | 8.40 | 8.40 | 7.75 | 7.75 | 23,919,456 | 60,848,835 |
12/05/2023 | 8.50 | 8.70 | 8.35 | 8.35 | 16,339,776 | 138,714,740 |
11/05/2023 | 9.55 | 9.60 | 9.30 | 9.40 | 2,394,100 | 22,563,470 |
10/05/2023 | 9.70 | 9.80 | 9.50 | 9.55 | 2,064,400 | 19,788,335 |
09/05/2023 | 9.75 | 9.90 | 9.60 | 9.70 | 2,362,600 | 22,998,015 |
08/05/2023 | 9.50 | 9.85 | 9.40 | 9.80 | 3,254,200 | 31,467,435 |
03/05/2023 | 8.85 | 9.35 | 8.80 | 9.20 | 3,486,516 | 31,490,445 |
02/05/2023 | 9.30 | 9.50 | 8.75 | 8.90 | 7,199,267 | 65,005,300 |
Remark : Volume from SET main board.