Updated: 19 January 2021 (11:35)
| SET Symbol: | SVI | Currency: | THB |
| Last Done: | 5.00 | Volume (Shares): | 8,084,100 |
| Change: | +0.18 | % Change: | +3.73 |
| Day's Range: | 4.82 - 5.05 | 52 Weeks' Range: | 1.75 - 5.75 |
Historical price from Dec 01, 2020 to Jan 18, 2021
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (18/12/2020 to 04/01/2021) |
4.76 | 4.80 | 4.18 | 4.28 | 57,727,400 | 1,212,282,245 |
| Previous 4 weeks (17/11/2020 to 17/12/2020) |
4.64 | 5.40 | 4.48 | 4.72 | 247,983,300 | 1,212,282,245 |
| Daily Historical Data | ||||||
| 18/01/2021 | 4.90 | 4.92 | 4.82 | 4.82 | 3,786,100 | 18,398,750 |
| 15/01/2021 | 4.88 | 4.90 | 4.78 | 4.90 | 5,800,100 | 28,120,894 |
| 14/01/2021 | 4.94 | 4.94 | 4.78 | 4.86 | 4,891,300 | 23,792,116 |
| 13/01/2021 | 4.96 | 4.96 | 4.90 | 4.92 | 4,748,300 | 23,425,404 |
| 12/01/2021 | 5.00 | 5.05 | 4.86 | 4.90 | 7,967,000 | 39,183,720 |
| 11/01/2021 | 4.80 | 5.10 | 4.78 | 4.94 | 40,492,200 | 201,198,819 |
| 08/01/2021 | 4.70 | 4.94 | 4.66 | 4.74 | 30,507,500 | 146,938,530 |
| 07/01/2021 | 4.76 | 4.76 | 4.56 | 4.62 | 10,409,000 | 48,631,196 |
| 06/01/2021 | 4.48 | 4.80 | 4.42 | 4.62 | 34,887,000 | 162,082,554 |
| 05/01/2021 | 4.28 | 4.50 | 4.26 | 4.50 | 8,378,100 | 37,138,126 |
| 04/01/2021 | 4.20 | 4.30 | 4.18 | 4.28 | 4,506,800 | 19,160,640 |
| 30/12/2020 | 4.40 | 4.46 | 4.26 | 4.28 | 5,994,800 | 25,944,896 |
| 29/12/2020 | 4.36 | 4.42 | 4.34 | 4.40 | 2,168,500 | 9,478,502 |
| 28/12/2020 | 4.50 | 4.52 | 4.34 | 4.34 | 4,966,900 | 22,045,764 |
| 25/12/2020 | 4.40 | 4.52 | 4.40 | 4.44 | 6,490,900 | 29,001,756 |
| 24/12/2020 | 4.36 | 4.44 | 4.26 | 4.38 | 5,659,600 | 24,573,016 |
| 23/12/2020 | 4.40 | 4.44 | 4.30 | 4.34 | 4,058,400 | 17,754,008 |
| 22/12/2020 | 4.40 | 4.46 | 4.32 | 4.36 | 3,698,100 | 16,215,634 |
| 21/12/2020 | 4.40 | 4.62 | 4.28 | 4.30 | 8,002,900 | 35,578,532 |
| 18/12/2020 | 4.76 | 4.80 | 4.54 | 4.60 | 12,180,500 | 56,595,016 |
| 17/12/2020 | 4.90 | 4.92 | 4.72 | 4.72 | 8,129,700 | 39,412,728 |
| 16/12/2020 | 4.82 | 4.94 | 4.82 | 4.86 | 7,590,000 | 37,078,874 |
| 15/12/2020 | 4.84 | 4.86 | 4.76 | 4.78 | 4,510,500 | 21,611,898 |
| 14/12/2020 | 4.96 | 5.05 | 4.84 | 4.84 | 10,386,500 | 51,043,204 |
| 09/12/2020 | 5.25 | 5.40 | 4.92 | 4.92 | 22,702,200 | 116,097,215 |
| 08/12/2020 | 4.92 | 5.20 | 4.88 | 5.20 | 46,089,300 | 232,468,446 |
| 04/12/2020 | 4.90 | 5.05 | 4.88 | 4.90 | 10,858,400 | 53,846,058 |
| 03/12/2020 | 4.92 | 4.94 | 4.88 | 4.90 | 3,731,900 | 18,306,678 |
| 02/12/2020 | 4.88 | 4.96 | 4.82 | 4.90 | 4,242,200 | 20,735,552 |
| 01/12/2020 | 4.96 | 4.96 | 4.82 | 4.84 | 5,618,900 | 27,408,734 |
Remark : Volume from SET main board.