Updated: 19 March 2024 (16:35)
SET Symbol: | SVI | Currency: | THB |
Last Done: | 6.05 | Volume (Shares): | 435,532 |
Change: | -0.10 | % Change: | -1.63 |
Day's Range: | 6.05 - 6.15 | 52 Weeks' Range: | 5.95 - 10.70 |
Historical price from Feb 01, 2024 to Mar 18, 2024
Date | Open | High | Low | Close | Volume | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks (19/02/2024 to 04/03/2024) |
6.70 | 7.00 | 6.10 | 6.30 | 8,312,727 | 84,882,985 |
Previous 4 weeks (22/01/2024 to 16/02/2024) |
6.75 | 7.20 | 6.55 | 6.65 | 12,976,230 | 84,882,985 |
Daily Historical Data | ||||||
18/03/2024 | 6.10 | 6.15 | 6.05 | 6.15 | 248,776 | 1,518,085 |
15/03/2024 | 6.10 | 6.30 | 6.05 | 6.10 | 374,465 | 2,296,070 |
14/03/2024 | 6.10 | 6.10 | 5.95 | 6.05 | 1,071,812 | 6,460,000 |
13/03/2024 | 6.05 | 6.15 | 6.00 | 6.10 | 670,514 | 4,061,370 |
12/03/2024 | 6.10 | 6.20 | 6.00 | 6.10 | 707,140 | 4,291,625 |
11/03/2024 | 6.20 | 6.25 | 6.00 | 6.05 | 788,137 | 4,788,985 |
08/03/2024 | 6.05 | 6.40 | 6.00 | 6.20 | 1,564,035 | 9,573,695 |
07/03/2024 | 6.15 | 6.15 | 5.95 | 6.00 | 1,276,654 | 7,677,145 |
06/03/2024 | 6.10 | 6.15 | 5.95 | 6.15 | 963,467 | 5,847,060 |
05/03/2024 | 6.30 | 6.40 | 6.05 | 6.10 | 775,846 | 4,763,955 |
04/03/2024 | 6.30 | 6.40 | 6.10 | 6.30 | 472,229 | 2,930,885 |
01/03/2024 | 6.25 | 6.45 | 6.10 | 6.15 | 811,575 | 4,998,815 |
29/02/2024 | 6.35 | 6.50 | 6.10 | 6.20 | 1,795,487 | 11,178,205 |
28/02/2024 | 6.45 | 6.85 | 6.25 | 6.30 | 1,250,503 | 7,977,045 |
27/02/2024 | 6.75 | 6.75 | 6.45 | 6.45 | 1,640,072 | 10,732,475 |
23/02/2024 | 6.85 | 6.85 | 6.70 | 6.75 | 394,729 | 2,664,640 |
22/02/2024 | 6.85 | 6.95 | 6.70 | 6.85 | 429,501 | 2,911,615 |
21/02/2024 | 6.85 | 6.85 | 6.70 | 6.75 | 337,530 | 2,278,450 |
20/02/2024 | 6.90 | 6.95 | 6.70 | 6.80 | 403,500 | 2,732,695 |
19/02/2024 | 6.70 | 7.00 | 6.70 | 6.85 | 777,601 | 5,281,505 |
16/02/2024 | 6.80 | 6.80 | 6.65 | 6.65 | 330,400 | 2,212,570 |
15/02/2024 | 6.75 | 6.95 | 6.70 | 6.80 | 371,017 | 2,514,230 |
14/02/2024 | 6.70 | 6.85 | 6.65 | 6.75 | 881,134 | 5,923,880 |
13/02/2024 | 6.95 | 7.10 | 6.75 | 6.75 | 1,335,390 | 9,143,900 |
12/02/2024 | 6.95 | 6.95 | 6.85 | 6.85 | 527,409 | 3,627,420 |
09/02/2024 | 6.85 | 6.95 | 6.80 | 6.90 | 382,053 | 2,623,830 |
08/02/2024 | 7.10 | 7.20 | 6.85 | 6.85 | 685,108 | 4,797,380 |
07/02/2024 | 7.00 | 7.10 | 6.75 | 7.05 | 2,116,214 | 14,712,600 |
06/02/2024 | 6.75 | 7.00 | 6.75 | 6.85 | 717,882 | 4,885,095 |
05/02/2024 | 6.70 | 6.75 | 6.60 | 6.75 | 415,429 | 2,782,310 |
02/02/2024 | 6.60 | 6.85 | 6.60 | 6.70 | 309,814 | 2,073,640 |
01/02/2024 | 6.60 | 6.70 | 6.60 | 6.60 | 253,610 | 1,678,565 |
Remark : Volume from SET main board.