EN TH

SVI

Updated: 07 August 2020 (16:39)

SET Symbol: SVI Currency: THB
Last Done: 3.38 Volume (Shares): 5,908,200
Change: -0.04 % Change: -1.17
Day's Range: 3.34 - 3.48 52 Weeks' Range: 1.75 - 4.08

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Jul 01, 2020 to Aug 07, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(09/07/2020 to 22/07/2020)		 2.84 3.62 2.84 3.22 160,154,400 90,421,760
Previous 4 weeks
(10/06/2020 to 08/07/2020)		 3.12 3.14 2.66 2.84 31,418,800 90,421,760
Daily Historical Data
07/08/2020 3.44 3.48 3.34 3.38 5,908,200 20,157,268
06/08/2020 3.58 3.62 3.42 3.42 5,552,700 19,562,084
05/08/2020 3.64 3.64 3.54 3.54 2,780,600 9,953,710
04/08/2020 3.62 3.72 3.54 3.56 16,147,000 58,844,792
03/08/2020 3.58 3.64 3.50 3.58 9,122,000 32,586,588
31/07/2020 3.70 3.72 3.50 3.52 16,728,500 59,862,906
30/07/2020 3.66 4.08 3.64 3.66 71,400,200 274,106,644
29/07/2020 3.30 3.72 3.30 3.70 47,130,900 169,161,512
24/07/2020 3.30 3.34 3.26 3.28 2,819,800 9,263,466
23/07/2020 3.22 3.44 3.20 3.32 12,217,600 40,822,584
22/07/2020 3.46 3.46 3.20 3.22 9,268,700 30,586,150
21/07/2020 3.58 3.62 3.40 3.42 8,218,600 28,848,822
20/07/2020 3.44 3.54 3.44 3.48 4,907,000 17,129,554
17/07/2020 3.42 3.52 3.42 3.44 5,018,700 17,375,736
16/07/2020 3.38 3.56 3.36 3.44 29,179,600 101,214,776
15/07/2020 3.24 3.40 3.18 3.40 16,624,300 55,289,480
14/07/2020 3.28 3.36 3.16 3.20 11,188,500 36,262,472
13/07/2020 3.26 3.46 3.20 3.28 45,893,800 153,953,936
10/07/2020 3.02 3.20 2.90 3.16 21,488,300 67,085,412
09/07/2020 2.84 3.02 2.84 3.02 8,366,900 24,607,492
08/07/2020 2.82 2.88 2.82 2.84 1,511,300 4,287,326
07/07/2020 2.86 2.88 2.82 2.82 1,022,600 2,917,078
03/07/2020 2.82 2.88 2.78 2.84 2,218,200 6,287,378
02/07/2020 2.80 2.86 2.76 2.82 1,701,400 4,773,236
01/07/2020 2.74 2.76 2.72 2.76 1,036,800 2,840,748

Remark : Volume from SET main board.