SVI

Updated: 21 May 2024 (16:35)

SET Symbol: SVI Currency: THB
Last Done: 7.80 Volume (Shares): 1,436,997
Change: +0.35 % Change: +4.70
Day's Range: 7.45 - 7.90 52 Weeks' Range: 5.95 - 9.15

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Apr 01, 2024 to May 21, 2024

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/04/2024 to 07/05/2024)
6.55 7.20 6.35 7.10 4,925,416 61,046,685
Previous 4 weeks
(19/03/2024 to 19/04/2024)
6.10 7.00 6.05 6.55 9,477,489 61,046,685
Daily Historical Data
21/05/2024 7.45 7.90 7.45 7.80 1,436,997 10,976,015
20/05/2024 7.65 7.70 7.40 7.45 1,607,745 12,072,925
17/05/2024 7.35 7.70 7.30 7.65 2,022,574 15,226,640
16/05/2024 7.25 7.50 7.20 7.30 1,811,695 13,288,945
15/05/2024 7.35 7.80 7.20 7.30 7,487,481 55,808,415
14/05/2024 7.05 7.10 6.95 6.95 486,735 3,397,685
13/05/2024 7.05 7.10 6.95 7.00 483,412 3,378,615
10/05/2024 7.05 7.10 6.95 7.00 856,519 5,998,855
09/05/2024 7.10 7.15 6.95 6.95 626,602 4,389,600
08/05/2024 7.10 7.15 6.95 6.95 916,814 6,415,180
07/05/2024 7.00 7.15 6.95 7.10 1,435,357 10,105,740
03/05/2024 6.85 7.20 6.80 7.00 592,612 4,109,515
02/05/2024 6.75 6.85 6.70 6.85 418,728 2,852,865
30/04/2024 6.75 6.80 6.60 6.80 632,124 4,265,250
29/04/2024 6.80 6.85 6.65 6.75 246,383 1,654,495
26/04/2024 6.80 6.80 6.70 6.75 137,389 924,350
25/04/2024 6.70 6.80 6.60 6.80 358,152 2,421,870
24/04/2024 6.65 6.80 6.55 6.70 338,015 2,245,015
23/04/2024 6.45 6.80 6.45 6.70 501,453 3,293,065
22/04/2024 6.55 6.55 6.35 6.50 265,203 1,709,510
19/04/2024 6.60 7.00 6.50 6.55 858,624 5,696,855
18/04/2024 6.75 6.85 6.60 6.70 670,758 4,500,590
17/04/2024 6.60 6.80 6.50 6.70 350,676 2,325,685
11/04/2024 6.80 6.80 6.60 6.75 305,653 2,044,945
10/04/2024 6.45 6.95 6.40 6.70 1,314,618 8,745,730
09/04/2024 6.45 6.50 6.35 6.45 496,636 3,186,215
05/04/2024 6.40 6.55 6.35 6.35 258,204 1,650,405
04/04/2024 6.45 6.50 6.30 6.40 418,331 2,678,270
03/04/2024 6.40 6.50 6.30 6.45 195,625 1,253,285
02/04/2024 6.40 6.55 6.35 6.45 927,794 5,980,520
01/04/2024 6.40 6.50 6.35 6.35 261,727 1,672,335

Remark : Volume from SET main board.