SVI

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

 

Chart Type
Filter Dates:
From / / To / /

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.