Updated: 29 May 2020 (16:38)
| SET Symbol: | SVI | Currency: | THB |
| Last Done: | 3.08 | Volume (Shares): | 10,904,700 |
| Change: | -0.22 | % Change: | -6.67 |
| Day's Range: | 3.08 - 3.28 | 52 Weeks' Range: | 1.75 - 3.98 |
Historical price from Apr 01, 2020 to May 29, 2020
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (29/04/2020 to 15/05/2020) |
2.28 | 3.20 | 2.26 | 2.92 | 42,139,200 | 56,423,417 |
| Previous 4 weeks (31/03/2020 to 28/04/2020) |
1.93 | 2.36 | 1.88 | 2.26 | 26,587,000 | 56,423,417 |
| Daily Historical Data | ||||||
| 29/05/2020 | 3.26 | 3.28 | 3.08 | 3.08 | 10,904,700 | 34,131,508 |
| 28/05/2020 | 3.38 | 3.38 | 3.26 | 3.30 | 9,542,400 | 31,656,968 |
| 27/05/2020 | 3.08 | 3.42 | 3.04 | 3.24 | 40,461,000 | 130,709,826 |
| 26/05/2020 | 2.96 | 3.10 | 2.92 | 3.00 | 9,301,600 | 28,107,446 |
| 25/05/2020 | 2.80 | 2.90 | 2.80 | 2.90 | 1,387,300 | 3,968,342 |
| 22/05/2020 | 2.90 | 2.90 | 2.76 | 2.82 | 2,719,100 | 7,670,562 |
| 21/05/2020 | 3.08 | 3.10 | 2.90 | 2.90 | 3,089,000 | 9,268,384 |
| 20/05/2020 | 2.90 | 2.98 | 2.86 | 2.98 | 2,205,600 | 6,475,766 |
| 19/05/2020 | 2.94 | 2.94 | 2.80 | 2.86 | 2,108,800 | 6,027,722 |
| 18/05/2020 | 2.96 | 3.02 | 2.76 | 2.82 | 2,895,700 | 8,416,298 |
| 15/05/2020 | 3.12 | 3.12 | 2.86 | 2.92 | 4,096,200 | 12,212,442 |
| 14/05/2020 | 3.08 | 3.20 | 3.06 | 3.10 | 3,361,700 | 10,450,896 |
| 13/05/2020 | 2.80 | 3.20 | 2.80 | 3.06 | 9,820,100 | 29,985,910 |
| 12/05/2020 | 2.54 | 2.82 | 2.54 | 2.82 | 7,609,400 | 20,671,160 |
| 11/05/2020 | 2.50 | 2.52 | 2.44 | 2.46 | 3,394,800 | 8,437,198 |
| 08/05/2020 | 2.36 | 2.40 | 2.32 | 2.36 | 689,200 | 1,623,962 |
| 07/05/2020 | 2.40 | 2.42 | 2.34 | 2.36 | 1,003,700 | 2,377,470 |
| 05/05/2020 | 2.52 | 2.52 | 2.32 | 2.36 | 1,511,900 | 3,646,880 |
| 30/04/2020 | 2.50 | 2.58 | 2.46 | 2.46 | 4,600,300 | 11,525,724 |
| 29/04/2020 | 2.28 | 2.46 | 2.26 | 2.44 | 6,051,900 | 14,390,998 |
| 28/04/2020 | 2.26 | 2.26 | 2.22 | 2.26 | 659,500 | 1,479,996 |
| 27/04/2020 | 2.30 | 2.30 | 2.18 | 2.22 | 701,900 | 1,567,084 |
| 24/04/2020 | 2.30 | 2.32 | 2.24 | 2.26 | 1,805,600 | 4,116,808 |
| 23/04/2020 | 2.18 | 2.30 | 2.18 | 2.24 | 2,238,000 | 5,014,424 |
| 22/04/2020 | 2.12 | 2.18 | 2.12 | 2.18 | 417,100 | 897,700 |
| 21/04/2020 | 2.18 | 2.18 | 2.14 | 2.14 | 325,900 | 702,946 |
| 20/04/2020 | 2.16 | 2.22 | 2.16 | 2.18 | 384,100 | 839,248 |
| 17/04/2020 | 2.22 | 2.24 | 2.14 | 2.16 | 1,177,600 | 2,546,084 |
| 16/04/2020 | 2.24 | 2.24 | 2.12 | 2.14 | 917,200 | 1,997,868 |
| 15/04/2020 | 2.32 | 2.32 | 2.22 | 2.26 | 1,742,200 | 3,934,154 |
| 14/04/2020 | 2.14 | 2.36 | 2.12 | 2.30 | 3,271,700 | 7,431,248 |
| 13/04/2020 | 2.16 | 2.16 | 2.10 | 2.10 | 670,000 | 1,425,110 |
| 10/04/2020 | 2.12 | 2.16 | 2.10 | 2.14 | 1,608,900 | 3,429,108 |
| 09/04/2020 | 1.93 | 2.20 | 1.93 | 2.08 | 4,050,900 | 8,399,937 |
| 08/04/2020 | 1.92 | 1.94 | 1.91 | 1.93 | 399,600 | 768,837 |
| 07/04/2020 | 1.90 | 1.93 | 1.89 | 1.92 | 1,852,500 | 3,548,856 |
| 03/04/2020 | 1.92 | 1.92 | 1.88 | 1.88 | 935,000 | 1,767,315 |
| 02/04/2020 | 1.94 | 1.94 | 1.89 | 1.90 | 1,078,900 | 2,051,010 |
| 01/04/2020 | 1.94 | 1.95 | 1.90 | 1.90 | 946,700 | 1,813,341 |
Remark : Volume from SET main board.