Updated: 15 July 2024 (16:35)
| SET Symbol: | SVI | Currency: | THB |
| Last Done: | 8.80 | Volume (Shares): | 1,388,980 |
| Change: | -0.15 | % Change: | -1.68 |
| Day's Range: | 8.70 - 8.95 | 52 Weeks' Range: | 5.95 - 9.30 |
Historical price from Jun 04, 2024 to Jul 15, 2024
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (18/06/2024 to 01/07/2024) |
7.80 | 9.30 | 7.80 | 8.70 | 48,902,296 | 209,417,920 |
| Previous 4 weeks (17/05/2024 to 17/06/2024) |
7.35 | 8.05 | 7.30 | 7.85 | 26,965,378 | 209,417,920 |
| Daily Historical Data | ||||||
| 15/07/2024 | 8.95 | 8.95 | 8.70 | 8.80 | 1,388,980 | 12,245,635 |
| 12/07/2024 | 8.90 | 9.00 | 8.85 | 8.95 | 1,418,101 | 12,643,180 |
| 11/07/2024 | 9.05 | 9.10 | 8.95 | 9.00 | 3,117,620 | 28,117,690 |
| 10/07/2024 | 8.85 | 9.10 | 8.75 | 9.00 | 3,204,706 | 28,578,290 |
| 09/07/2024 | 9.20 | 9.20 | 8.85 | 8.85 | 2,344,648 | 21,181,895 |
| 08/07/2024 | 9.10 | 9.20 | 8.95 | 9.15 | 4,345,729 | 39,523,820 |
| 05/07/2024 | 8.75 | 9.00 | 8.70 | 9.00 | 2,834,809 | 25,300,135 |
| 04/07/2024 | 8.80 | 9.00 | 8.75 | 8.75 | 2,105,531 | 18,631,460 |
| 03/07/2024 | 8.80 | 8.80 | 8.60 | 8.70 | 793,100 | 6,906,415 |
| 02/07/2024 | 8.80 | 9.00 | 8.65 | 8.80 | 2,826,863 | 24,792,175 |
| 01/07/2024 | 8.55 | 8.90 | 8.50 | 8.70 | 2,425,504 | 21,126,640 |
| 28/06/2024 | 8.85 | 8.90 | 8.30 | 8.55 | 6,132,555 | 52,402,120 |
| 27/06/2024 | 9.00 | 9.20 | 8.75 | 8.80 | 3,967,179 | 35,509,920 |
| 26/06/2024 | 9.15 | 9.15 | 8.85 | 9.00 | 2,175,697 | 19,561,910 |
| 25/06/2024 | 8.90 | 9.30 | 8.85 | 9.05 | 7,596,176 | 68,927,045 |
| 24/06/2024 | 8.70 | 8.85 | 8.55 | 8.85 | 5,703,741 | 49,844,265 |
| 21/06/2024 | 8.40 | 8.70 | 8.40 | 8.65 | 3,464,599 | 29,517,375 |
| 20/06/2024 | 8.30 | 8.80 | 8.25 | 8.55 | 9,057,216 | 77,309,625 |
| 19/06/2024 | 8.10 | 8.20 | 7.95 | 8.15 | 5,402,880 | 43,674,645 |
| 18/06/2024 | 7.80 | 8.00 | 7.80 | 8.00 | 2,976,749 | 23,655,410 |
| 17/06/2024 | 7.80 | 7.90 | 7.55 | 7.85 | 1,808,282 | 13,956,045 |
| 14/06/2024 | 7.80 | 8.05 | 7.75 | 7.75 | 4,024,379 | 31,902,940 |
| 13/06/2024 | 7.95 | 8.00 | 7.80 | 7.85 | 792,250 | 6,238,710 |
| 12/06/2024 | 7.85 | 7.95 | 7.75 | 7.90 | 1,050,517 | 8,249,110 |
| 11/06/2024 | 7.70 | 7.90 | 7.70 | 7.90 | 1,032,857 | 8,092,705 |
| 10/06/2024 | 7.80 | 7.85 | 7.60 | 7.80 | 1,292,104 | 9,953,150 |
| 07/06/2024 | 7.80 | 7.90 | 7.70 | 7.80 | 1,481,963 | 11,544,360 |
| 06/06/2024 | 7.90 | 7.95 | 7.75 | 7.85 | 377,733 | 2,961,210 |
| 05/06/2024 | 7.85 | 7.95 | 7.75 | 7.90 | 874,755 | 6,841,735 |
| 04/06/2024 | 7.85 | 8.00 | 7.70 | 7.85 | 1,004,223 | 7,856,380 |
Remark : Volume from SET main board.
