SVI

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

 

Chart Type
Filter Dates:
From / / To / /

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.