Updated: 22 January 2020 (16:39)
| SET Symbol: | SVI | Currency: | THB |
| Last Done: | 3.28 | Volume (Shares): | 458,500 |
| Change: | - | % Change: | - |
| Day's Range: | 3.26 - 3.32 | 52 Weeks' Range: | 2.12 - 3.98 |
Historical price from Dec 02, 2019 to Jan 22, 2020
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (24/12/2019 to 08/01/2020) |
3.54 | 3.64 | 3.34 | 3.36 | 27,937,600 | 724,638,101 |
| Previous 4 weeks (22/11/2019 to 23/12/2019) |
3.24 | 3.98 | 3.21 | 3.52 | 198,548,401 | 724,638,101 |
| Daily Historical Data | ||||||
| 22/01/2020 | 3.32 | 3.32 | 3.26 | 3.28 | 458,500 | 1,504,214 |
| 21/01/2020 | 3.28 | 3.32 | 3.26 | 3.28 | 572,900 | 1,881,638 |
| 20/01/2020 | 3.36 | 3.40 | 3.28 | 3.28 | 1,865,300 | 6,158,714 |
| 17/01/2020 | 3.32 | 3.38 | 3.32 | 3.34 | 2,310,900 | 7,720,952 |
| 16/01/2020 | 3.46 | 3.48 | 3.30 | 3.30 | 6,808,100 | 22,741,242 |
| 15/01/2020 | 3.50 | 3.52 | 3.44 | 3.46 | 1,255,600 | 4,360,094 |
| 14/01/2020 | 3.52 | 3.58 | 3.48 | 3.50 | 993,200 | 3,505,554 |
| 13/01/2020 | 3.52 | 3.56 | 3.48 | 3.48 | 1,079,700 | 3,789,900 |
| 10/01/2020 | 3.44 | 3.58 | 3.42 | 3.50 | 938,900 | 3,269,904 |
| 09/01/2020 | 3.44 | 3.44 | 3.40 | 3.42 | 486,000 | 1,657,030 |
| 08/01/2020 | 3.46 | 3.48 | 3.34 | 3.36 | 3,036,000 | 10,283,630 |
| 07/01/2020 | 3.46 | 3.52 | 3.42 | 3.46 | 2,086,200 | 7,217,624 |
| 06/01/2020 | 3.50 | 3.50 | 3.42 | 3.46 | 1,468,100 | 5,096,712 |
| 03/01/2020 | 3.54 | 3.54 | 3.48 | 3.50 | 1,944,000 | 6,823,412 |
| 02/01/2020 | 3.60 | 3.62 | 3.52 | 3.54 | 2,392,200 | 8,493,692 |
| 30/12/2019 | 3.58 | 3.64 | 3.58 | 3.60 | 1,853,000 | 6,679,548 |
| 27/12/2019 | 3.50 | 3.58 | 3.50 | 3.56 | 2,491,500 | 8,814,524 |
| 26/12/2019 | 3.48 | 3.54 | 3.48 | 3.50 | 1,871,400 | 6,549,900 |
| 25/12/2019 | 3.44 | 3.52 | 3.42 | 3.46 | 4,080,800 | 14,167,068 |
| 24/12/2019 | 3.54 | 3.58 | 3.36 | 3.42 | 6,714,400 | 23,369,386 |
| 23/12/2019 | 3.68 | 3.74 | 3.52 | 3.52 | 5,056,300 | 18,133,868 |
| 20/12/2019 | 3.84 | 3.94 | 3.64 | 3.66 | 17,649,100 | 66,233,752 |
| 19/12/2019 | 3.50 | 3.98 | 3.50 | 3.78 | 24,282,000 | 91,377,494 |
| 18/12/2019 | 3.70 | 3.77 | 3.64 | 3.67 | 19,173,724 | 70,583,645 |
| 17/12/2019 | 3.54 | 3.67 | 3.48 | 3.67 | 16,425,579 | 58,927,895 |
| 16/12/2019 | 3.51 | 3.54 | 3.38 | 3.44 | 15,879,122 | 54,453,230 |
| 13/12/2019 | 3.57 | 3.61 | 3.51 | 3.51 | 9,118,797 | 32,296,370 |
| 12/12/2019 | 3.67 | 3.67 | 3.51 | 3.57 | 17,040,362 | 61,256,680 |
| 11/12/2019 | 3.74 | 3.77 | 3.64 | 3.64 | 18,592,952 | 68,911,800 |
| 09/12/2019 | 3.93 | 3.97 | 3.67 | 3.74 | 40,724,680 | 154,364,155 |
| 06/12/2019 | 3.38 | 3.48 | 3.34 | 3.41 | 2,399,651 | 8,181,555 |
| 04/12/2019 | 3.31 | 3.34 | 3.28 | 3.34 | 1,574,399 | 5,204,680 |
| 03/12/2019 | 3.28 | 3.31 | 3.27 | 3.31 | 1,903,982 | 6,256,283 |
| 02/12/2019 | 3.31 | 3.34 | 3.28 | 3.28 | 1,247,715 | 4,110,490 |
Remark : Volume from SET main board.