SVI

Updated: 13 December 2024 (16:36)

SET Symbol: SVI Currency: THB
Last Done: 7.50 Volume (Shares): 880,579
Change: - % Change: -
Day's Range: 7.45 - 7.60 52 Weeks' Range: 5.95 - 9.40

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Nov 01, 2024 to Dec 13, 2024

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(14/11/2024 to 27/11/2024)
7.40 7.60 6.55 6.90 52,252,407 985,120,900
Previous 4 weeks
(16/10/2024 to 13/11/2024)
7.35 9.40 7.25 7.45 116,850,987 985,120,900
Daily Historical Data
13/12/2024 7.50 7.60 7.45 7.50 880,579 6,617,775
12/12/2024 7.95 7.95 7.50 7.50 2,885,160 22,175,865
11/12/2024 7.30 7.55 7.30 7.50 2,021,286 15,067,195
09/12/2024 7.30 7.45 7.20 7.25 2,039,838 14,874,710
06/12/2024 7.45 7.50 7.30 7.30 1,089,493 8,038,730
04/12/2024 7.65 7.65 7.50 7.50 1,724,083 13,000,525
03/12/2024 7.05 7.85 7.05 7.65 10,314,203 76,921,725
02/12/2024 7.00 7.10 6.90 7.05 1,905,477 13,330,170
29/11/2024 6.85 7.05 6.85 7.00 2,044,059 14,280,870
28/11/2024 6.85 7.05 6.80 6.90 2,713,945 18,743,775
27/11/2024 6.75 6.95 6.65 6.90 3,030,952 20,688,340
26/11/2024 6.85 6.95 6.65 6.70 4,242,254 28,830,420
25/11/2024 7.10 7.10 6.80 6.80 2,649,998 18,294,560
22/11/2024 7.30 7.35 7.00 7.00 4,926,272 35,159,295
21/11/2024 7.20 7.60 7.10 7.35 7,192,387 52,712,640
20/11/2024 6.60 7.35 6.55 7.25 8,440,746 59,094,530
19/11/2024 6.90 6.90 6.55 6.65 7,117,061 47,719,795
18/11/2024 7.10 7.15 6.80 6.90 4,055,412 28,109,945
15/11/2024 7.30 7.40 7.10 7.15 4,216,407 30,414,295
14/11/2024 7.40 7.60 7.10 7.35 6,380,918 46,926,985
13/11/2024 8.15 8.35 7.25 7.45 10,833,400 82,883,820
12/11/2024 8.60 8.70 7.95 8.05 8,725,073 71,151,365
11/11/2024 9.00 9.00 8.40 8.60 6,581,816 56,911,300
08/11/2024 9.00 9.10 8.65 9.05 11,407,542 101,439,120
07/11/2024 8.35 9.40 8.35 9.05 41,574,688 374,919,615
06/11/2024 8.10 8.40 8.00 8.30 7,477,709 61,719,055
05/11/2024 7.95 8.15 7.90 8.10 1,806,013 14,560,570
04/11/2024 8.00 8.05 7.90 8.00 917,301 7,313,240
01/11/2024 8.10 8.15 7.90 7.95 1,748,022 13,990,270

Remark : Volume from SET main board.