SVI

Updated: 21 April 2021 (16:39)

SET Symbol: SVI Currency: THB
Last Done: 4.98 Volume (Shares): 7,745,200
Change: +0.02 % Change: +0.40
Day's Range: 4.98 - 5.10 52 Weeks' Range: 2.12 - 6.15

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Mar 01, 2021 to Apr 21, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/03/2021 to 01/04/2021)
4.86 5.50 4.72 5.05 167,797,500 588,999,446
Previous 4 weeks
(18/02/2021 to 18/03/2021)
5.00 5.00 4.54 4.86 122,746,200 588,999,446
Daily Historical Data
21/04/2021 4.98 5.10 4.98 4.98 7,745,200 38,819,052
20/04/2021 5.10 5.10 4.96 4.96 9,417,900 47,260,765
19/04/2021 5.10 5.20 5.00 5.10 13,002,600 66,479,895
16/04/2021 5.10 5.20 4.92 5.05 15,543,500 78,764,166
12/04/2021 4.98 4.98 4.92 4.92 5,911,500 29,231,506
09/04/2021 5.20 5.20 5.00 5.00 11,627,400 59,636,170
08/04/2021 5.15 5.20 5.00 5.15 19,393,600 99,144,030
07/04/2021 4.84 5.15 4.80 5.10 28,869,600 144,901,328
05/04/2021 5.05 5.05 4.90 4.90 10,482,800 51,950,702
02/04/2021 5.15 5.15 5.00 5.00 15,586,000 78,668,155
01/04/2021 5.20 5.30 4.98 5.05 23,284,100 118,547,423
31/03/2021 5.20 5.25 5.10 5.15 7,607,600 39,162,825
30/03/2021 5.45 5.50 5.20 5.20 15,948,000 84,736,760
29/03/2021 5.30 5.40 5.20 5.40 24,276,300 128,852,190
26/03/2021 4.86 5.40 4.84 5.40 72,485,000 371,683,424
25/03/2021 4.90 4.92 4.84 4.84 6,387,900 31,176,408
24/03/2021 4.74 4.88 4.72 4.86 7,644,200 36,806,910
23/03/2021 4.78 4.84 4.76 4.78 3,750,200 17,980,770
22/03/2021 4.84 4.86 4.80 4.80 3,369,100 16,228,570
19/03/2021 4.86 4.88 4.82 4.86 3,045,100 14,786,400
18/03/2021 4.98 4.98 4.86 4.86 7,358,000 36,206,774
17/03/2021 4.88 4.94 4.84 4.92 7,044,300 34,496,750
16/03/2021 4.78 4.86 4.76 4.84 4,540,500 21,912,294
15/03/2021 4.80 4.82 4.76 4.76 1,474,400 7,047,510
12/03/2021 4.90 4.98 4.78 4.78 11,828,800 57,642,404
11/03/2021 4.82 4.90 4.78 4.86 7,679,300 37,193,552
10/03/2021 4.72 4.86 4.70 4.80 9,177,700 43,980,742
09/03/2021 4.66 4.68 4.64 4.64 2,303,500 10,718,812
08/03/2021 4.74 4.74 4.66 4.66 2,983,300 14,011,326
05/03/2021 4.72 4.78 4.70 4.76 2,117,300 10,037,500
04/03/2021 4.78 4.78 4.72 4.74 3,674,500 17,469,830
03/03/2021 4.74 4.86 4.72 4.82 8,623,100 41,329,028
02/03/2021 4.64 4.72 4.60 4.72 5,608,400 26,203,676
01/03/2021 4.60 4.66 4.54 4.60 3,986,000 18,304,450

Remark : Volume from SET main board.