EN TH

SVI

Updated: 05 February 2025 (10:53)

SET Symbol: SVI Currency: THB
Last Done: 6.70 Volume (Shares): 112,900
Change: +0.05 % Change: +0.75
Day's Range: 6.70 - 6.75 52 Weeks' Range: 5.95 - 9.40

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Jan 02, 2025 to Feb 04, 2025

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(08/01/2025 to 21/01/2025)		 7.50 7.55 6.60 6.70 13,300,293 279,673,360
Previous 4 weeks
(06/12/2024 to 07/01/2025)		 7.45 7.95 6.85 7.60 37,875,115 279,673,360
Daily Historical Data
04/02/2025 6.85 6.95 6.60 6.65 936,575 6,321,944
03/02/2025 6.75 6.85 6.55 6.85 622,100 4,157,971
31/01/2025 6.90 6.90 6.70 6.80 514,530 3,489,565
30/01/2025 6.80 6.90 6.75 6.90 290,801 1,984,565
29/01/2025 6.90 6.95 6.75 6.90 391,230 2,676,555
28/01/2025 6.80 6.90 6.75 6.90 219,920 1,501,020
27/01/2025 6.95 6.95 6.75 6.75 460,723 3,150,190
24/01/2025 7.00 7.00 6.80 6.85 417,014 2,863,590
23/01/2025 6.70 6.95 6.70 6.90 990,500 6,795,565
22/01/2025 6.75 6.75 6.70 6.70 297,549 1,993,520
21/01/2025 6.70 6.80 6.65 6.70 1,308,542 8,806,955
20/01/2025 6.75 6.85 6.60 6.60 1,281,416 8,576,155
17/01/2025 7.00 7.00 6.70 6.80 1,500,449 10,193,265
16/01/2025 6.95 7.10 6.80 7.00 1,289,973 8,998,305
15/01/2025 7.00 7.10 6.75 6.90 1,663,522 11,508,210
14/01/2025 7.10 7.10 7.00 7.00 1,203,850 8,469,515
13/01/2025 7.15 7.15 7.00 7.00 835,140 5,881,285
10/01/2025 7.05 7.20 7.05 7.10 484,885 3,450,920
09/01/2025 7.30 7.30 7.10 7.10 1,774,908 12,698,400
08/01/2025 7.50 7.55 7.20 7.30 1,957,608 14,408,755
07/01/2025 7.45 7.80 7.45 7.60 3,708,097 28,337,145
06/01/2025 7.35 7.55 7.35 7.35 1,596,370 11,864,720
03/01/2025 7.10 7.50 7.10 7.35 2,393,330 17,691,940
02/01/2025 7.45 7.45 7.10 7.10 2,198,907 15,736,445

Remark : Volume from SET main board.