Updated: 13 September 2024 (16:39)
| SET Symbol: | SVI | Currency: | THB |
| Last Done: | 7.95 | Volume (Shares): | 494,216 |
| Change: | +0.10 | % Change: | +1.27 |
| Day's Range: | 7.80 - 7.95 | 52 Weeks' Range: | 5.95 - 9.30 |
Historical price from Aug 01, 2024 to Sep 13, 2024
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (19/08/2024 to 30/08/2024) |
8.50 | 8.70 | 7.90 | 8.10 | 20,626,259 | 397,324,645 |
| Previous 4 weeks (17/07/2024 to 16/08/2024) |
8.70 | 8.95 | 7.15 | 8.40 | 48,378,315 | 397,324,645 |
| Daily Historical Data | ||||||
| 13/09/2024 | 7.85 | 7.95 | 7.80 | 7.95 | 494,216 | 3,908,645 |
| 12/09/2024 | 7.90 | 8.00 | 7.75 | 7.85 | 1,603,226 | 12,627,325 |
| 11/09/2024 | 8.00 | 8.00 | 7.70 | 7.85 | 1,885,090 | 14,707,090 |
| 10/09/2024 | 7.90 | 8.05 | 7.85 | 7.95 | 965,989 | 7,649,120 |
| 09/09/2024 | 7.70 | 8.00 | 7.70 | 7.95 | 1,556,199 | 12,197,550 |
| 06/09/2024 | 8.10 | 8.10 | 7.80 | 7.80 | 2,582,717 | 20,528,070 |
| 05/09/2024 | 8.10 | 8.20 | 8.05 | 8.10 | 962,127 | 7,830,680 |
| 04/09/2024 | 8.00 | 8.15 | 8.00 | 8.10 | 1,171,365 | 9,459,225 |
| 03/09/2024 | 8.05 | 8.20 | 8.05 | 8.15 | 429,224 | 3,485,540 |
| 02/09/2024 | 8.15 | 8.15 | 8.05 | 8.10 | 744,217 | 6,014,470 |
| 30/08/2024 | 8.05 | 8.30 | 8.05 | 8.10 | 1,437,114 | 11,752,490 |
| 29/08/2024 | 8.30 | 8.30 | 7.90 | 8.00 | 3,141,820 | 25,457,270 |
| 28/08/2024 | 8.20 | 8.55 | 8.20 | 8.35 | 3,589,830 | 30,204,605 |
| 27/08/2024 | 8.30 | 8.30 | 8.15 | 8.20 | 1,007,210 | 8,264,710 |
| 26/08/2024 | 8.25 | 8.30 | 8.10 | 8.20 | 764,679 | 6,270,680 |
| 23/08/2024 | 8.25 | 8.45 | 8.10 | 8.25 | 1,493,257 | 12,321,385 |
| 22/08/2024 | 8.40 | 8.40 | 8.20 | 8.20 | 1,608,640 | 13,325,910 |
| 21/08/2024 | 8.55 | 8.60 | 8.35 | 8.35 | 2,256,603 | 19,001,870 |
| 20/08/2024 | 8.45 | 8.70 | 8.40 | 8.60 | 4,022,338 | 34,359,745 |
| 19/08/2024 | 8.50 | 8.55 | 8.40 | 8.45 | 1,304,768 | 11,030,160 |
| 16/08/2024 | 8.30 | 8.60 | 8.30 | 8.40 | 1,470,017 | 12,354,610 |
| 15/08/2024 | 8.80 | 8.95 | 8.20 | 8.25 | 3,962,320 | 33,988,835 |
| 14/08/2024 | 8.85 | 8.85 | 8.40 | 8.65 | 5,618,411 | 48,416,870 |
| 13/08/2024 | 8.25 | 8.75 | 8.20 | 8.55 | 10,257,769 | 87,541,250 |
| 09/08/2024 | 7.45 | 7.50 | 7.15 | 7.15 | 1,002,516 | 7,266,220 |
| 08/08/2024 | 7.50 | 7.50 | 7.35 | 7.35 | 472,686 | 3,494,165 |
| 07/08/2024 | 7.30 | 7.60 | 7.30 | 7.50 | 1,654,056 | 12,270,620 |
| 06/08/2024 | 7.65 | 7.80 | 7.25 | 7.30 | 1,002,104 | 7,429,175 |
| 05/08/2024 | 7.70 | 7.80 | 7.35 | 7.35 | 1,712,424 | 12,879,380 |
| 02/08/2024 | 8.00 | 8.10 | 7.80 | 7.85 | 1,725,435 | 13,628,955 |
| 01/08/2024 | 8.05 | 8.30 | 8.00 | 8.20 | 1,450,456 | 11,833,095 |
Remark : Volume from SET main board.
