Updated: 20 May 2025 (16:39)
| SET Symbol: | SVI | Currency: | THB |
| Last Done: | 6.90 | Volume (Shares): | 249,676 |
| Change: | - | % Change: | - |
| Day's Range: | 6.85 - 6.95 | 52 Weeks' Range: | 6.25 - 9.40 |
Historical price from Apr 01, 2025 to May 20, 2025
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (18/04/2025 to 02/05/2025) |
8.00 | 8.35 | 7.45 | 7.65 | 13,033,539 | 103,130,984 |
| Previous 4 weeks (18/03/2025 to 17/04/2025) |
7.50 | 7.90 | 6.25 | 7.80 | 14,014,373 | 103,130,984 |
| Daily Historical Data | ||||||
| 20/05/2025 | 6.90 | 6.95 | 6.85 | 6.90 | 249,676 | 1,722,704 |
| 19/05/2025 | 6.90 | 6.95 | 6.85 | 6.90 | 483,232 | 3,339,292 |
| 16/05/2025 | 6.90 | 6.95 | 6.90 | 6.90 | 390,856 | 2,700,132 |
| 15/05/2025 | 7.00 | 7.00 | 6.85 | 6.90 | 490,806 | 3,388,298 |
| 14/05/2025 | 7.00 | 7.05 | 6.90 | 7.00 | 710,019 | 4,943,629 |
| 13/05/2025 | 7.10 | 7.20 | 6.95 | 7.00 | 1,408,568 | 9,984,455 |
| 09/05/2025 | 7.00 | 7.10 | 6.65 | 7.05 | 4,445,416 | 30,777,478 |
| 08/05/2025 | 7.90 | 7.95 | 7.75 | 7.75 | 699,737 | 5,447,084 |
| 07/05/2025 | 7.40 | 7.90 | 7.40 | 7.90 | 1,193,960 | 9,253,564 |
| 06/05/2025 | 7.75 | 7.75 | 7.40 | 7.40 | 1,191,724 | 8,951,619 |
| 02/05/2025 | 7.85 | 8.00 | 7.65 | 7.65 | 1,224,040 | 9,578,237 |
| 30/04/2025 | 7.70 | 7.85 | 7.65 | 7.85 | 996,341 | 7,701,963 |
| 29/04/2025 | 7.80 | 7.90 | 7.60 | 7.65 | 790,035 | 6,085,919 |
| 28/04/2025 | 7.95 | 8.05 | 7.80 | 7.85 | 1,277,645 | 10,090,632 |
| 25/04/2025 | 7.65 | 8.00 | 7.60 | 7.90 | 1,306,819 | 10,249,972 |
| 24/04/2025 | 7.85 | 7.85 | 7.45 | 7.60 | 1,157,855 | 8,802,492 |
| 23/04/2025 | 7.85 | 7.90 | 7.75 | 7.75 | 739,826 | 5,779,232 |
| 22/04/2025 | 7.60 | 7.80 | 7.60 | 7.75 | 522,444 | 4,017,721 |
| 21/04/2025 | 8.10 | 8.25 | 7.75 | 7.80 | 1,684,387 | 13,443,492 |
| 18/04/2025 | 8.00 | 8.35 | 8.00 | 8.10 | 3,334,147 | 27,166,958 |
| 17/04/2025 | 7.85 | 7.90 | 7.75 | 7.80 | 528,292 | 4,128,946 |
| 16/04/2025 | 7.70 | 7.85 | 7.60 | 7.85 | 1,020,343 | 7,886,357 |
| 11/04/2025 | 7.50 | 7.70 | 7.35 | 7.60 | 1,214,367 | 9,196,869 |
| 10/04/2025 | 7.50 | 7.60 | 7.30 | 7.45 | 1,220,659 | 9,099,223 |
| 09/04/2025 | 7.25 | 7.25 | 7.00 | 7.20 | 596,909 | 4,246,864 |
| 08/04/2025 | 6.25 | 7.40 | 6.25 | 7.25 | 1,566,225 | 10,741,204 |
| 04/04/2025 | 7.25 | 7.30 | 6.90 | 7.00 | 942,610 | 6,651,615 |
| 03/04/2025 | 7.15 | 7.35 | 7.10 | 7.35 | 585,100 | 4,241,840 |
| 02/04/2025 | 7.45 | 7.45 | 7.30 | 7.30 | 171,472 | 1,261,681 |
| 01/04/2025 | 7.30 | 7.45 | 7.30 | 7.40 | 141,505 | 1,045,602 |
Remark : Volume from SET main board.
