EN TH

SVI

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

 

Chart Type
Filter Dates:
From / / To / /

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.