Updated: 01 December 2023 (16:35)
SET Symbol: | SVI | Currency: | THB |
Last Done: | 7.00 | Volume (Shares): | 842,284 |
Change: | - | % Change: | - |
Day's Range: | 7.00 - 7.10 | 52 Weeks' Range: | 6.85 - 12.40 |
Historical price from Nov 01, 2023 to Dec 01, 2023
Date | Open | High | Low | Close | Volume | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks (06/11/2023 to 17/11/2023) |
7.10 | 7.30 | 6.85 | 7.05 | 4,897,005 | 169,266,915 |
Previous 4 weeks (05/10/2023 to 03/11/2023) |
8.05 | 8.10 | 6.90 | 7.10 | 22,652,153 | 169,266,915 |
Daily Historical Data | ||||||
01/12/2023 | 7.00 | 7.10 | 7.00 | 7.00 | 842,284 | 5,927,975 |
30/11/2023 | 7.10 | 7.10 | 6.95 | 7.00 | 552,751 | 3,878,535 |
29/11/2023 | 7.25 | 7.25 | 7.00 | 7.05 | 652,309 | 4,595,930 |
28/11/2023 | 7.15 | 7.20 | 7.00 | 7.20 | 501,801 | 3,575,315 |
27/11/2023 | 7.15 | 7.20 | 7.00 | 7.00 | 642,923 | 4,540,820 |
24/11/2023 | 7.10 | 7.20 | 7.05 | 7.10 | 643,531 | 4,593,725 |
23/11/2023 | 7.20 | 7.20 | 7.00 | 7.05 | 593,228 | 4,169,555 |
22/11/2023 | 7.30 | 7.55 | 7.00 | 7.15 | 1,156,201 | 8,299,375 |
21/11/2023 | 7.10 | 7.45 | 7.05 | 7.35 | 1,368,628 | 9,938,900 |
20/11/2023 | 7.15 | 7.15 | 6.95 | 7.05 | 379,695 | 2,659,835 |
17/11/2023 | 7.10 | 7.10 | 7.00 | 7.05 | 120,134 | 847,655 |
16/11/2023 | 7.20 | 7.25 | 7.00 | 7.10 | 188,610 | 1,331,050 |
15/11/2023 | 7.00 | 7.25 | 6.90 | 7.20 | 1,199,284 | 8,479,570 |
14/11/2023 | 7.05 | 7.05 | 6.85 | 6.85 | 1,147,305 | 7,972,910 |
13/11/2023 | 7.10 | 7.15 | 7.00 | 7.15 | 444,084 | 3,143,140 |
10/11/2023 | 7.10 | 7.15 | 7.00 | 7.10 | 219,931 | 1,559,530 |
09/11/2023 | 7.25 | 7.30 | 7.05 | 7.10 | 189,503 | 1,350,670 |
08/11/2023 | 7.10 | 7.30 | 7.00 | 7.25 | 875,009 | 6,275,625 |
07/11/2023 | 7.05 | 7.10 | 6.95 | 7.00 | 268,847 | 1,890,265 |
06/11/2023 | 7.10 | 7.20 | 7.05 | 7.10 | 244,298 | 1,738,615 |
03/11/2023 | 7.15 | 7.20 | 7.05 | 7.10 | 309,848 | 2,203,325 |
02/11/2023 | 7.05 | 7.15 | 7.00 | 7.15 | 427,110 | 3,022,990 |
01/11/2023 | 6.95 | 7.10 | 6.95 | 7.05 | 313,130 | 2,201,935 |
Remark : Volume from SET main board.