SVI

Updated: 08 February 2023 (10:01)

SET Symbol: SVI Currency: THB
Last Done: 9.70 Volume (Shares): 609,150
Change: -0.05 % Change: -0.51
Day's Range: 9.70 - 9.75 52 Weeks' Range: 6.40 - 12.40

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Jan 03, 2023 to Feb 07, 2023

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(11/01/2023 to 24/01/2023)
10.70 11.60 9.65 10.00 121,167,842 1,625,535,080
Previous 4 weeks
(13/12/2022 to 10/01/2023)
10.60 11.30 9.35 10.70 159,570,578 1,625,535,080
Daily Historical Data
07/02/2023 9.80 9.90 9.75 9.75 5,691,046 55,794,390
06/02/2023 10.00 10.00 9.70 9.70 11,619,122 114,052,675
03/02/2023 10.30 10.40 10.00 10.00 10,596,298 107,431,940
02/02/2023 10.10 10.30 10.00 10.10 12,750,060 129,486,570
01/02/2023 9.95 10.10 9.80 10.00 11,192,352 111,283,860
31/01/2023 9.75 10.10 9.75 9.90 14,007,723 139,895,135
30/01/2023 10.00 10.00 9.75 9.75 5,769,007 56,582,470
27/01/2023 9.80 10.00 9.75 10.00 5,772,451 56,982,355
26/01/2023 9.90 10.00 9.65 9.75 5,597,480 54,818,835
25/01/2023 10.10 10.20 9.85 9.90 6,757,043 67,358,585
24/01/2023 10.50 10.50 10.00 10.00 8,961,809 91,635,370
23/01/2023 9.90 10.40 9.85 10.30 15,293,147 154,420,745
20/01/2023 9.85 10.00 9.75 9.85 7,214,476 71,032,190
19/01/2023 9.90 10.00 9.65 9.80 12,624,137 123,675,235
18/01/2023 10.10 10.40 9.85 10.00 11,572,962 116,941,895
17/01/2023 10.30 10.40 9.95 10.00 8,154,430 82,463,565
16/01/2023 10.50 10.70 10.20 10.30 5,993,238 62,331,190
13/01/2023 10.90 11.00 10.40 10.50 12,750,640 135,022,170
12/01/2023 11.20 11.50 10.60 10.90 13,905,587 152,798,020
11/01/2023 10.70 11.60 10.70 11.20 24,697,416 275,611,070
10/01/2023 10.50 10.90 10.50 10.70 9,294,753 99,806,280
09/01/2023 10.10 10.90 10.10 10.60 16,990,045 178,520,290
06/01/2023 9.60 10.20 9.60 10.00 11,466,012 113,816,510
05/01/2023 9.90 9.90 9.60 9.60 7,768,580 75,289,805
04/01/2023 10.10 10.20 9.75 9.95 8,382,229 83,098,390
03/01/2023 9.70 10.60 9.70 10.20 16,205,723 164,474,120

Remark : Volume from SET main board.