SVI

Updated: 22 January 2020 (16:39)

SET Symbol: SVI Currency: THB
Last Done: 3.28 Volume (Shares): 458,500
Change: - % Change: -
Day's Range: 3.26 - 3.32 52 Weeks' Range: 2.12 - 3.98

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Dec 02, 2019 to Jan 22, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/12/2019 to 08/01/2020)
3.54 3.64 3.34 3.36 27,937,600 724,638,101
Previous 4 weeks
(22/11/2019 to 23/12/2019)
3.24 3.98 3.21 3.52 198,548,401 724,638,101
Daily Historical Data
22/01/2020 3.32 3.32 3.26 3.28 458,500 1,504,214
21/01/2020 3.28 3.32 3.26 3.28 572,900 1,881,638
20/01/2020 3.36 3.40 3.28 3.28 1,865,300 6,158,714
17/01/2020 3.32 3.38 3.32 3.34 2,310,900 7,720,952
16/01/2020 3.46 3.48 3.30 3.30 6,808,100 22,741,242
15/01/2020 3.50 3.52 3.44 3.46 1,255,600 4,360,094
14/01/2020 3.52 3.58 3.48 3.50 993,200 3,505,554
13/01/2020 3.52 3.56 3.48 3.48 1,079,700 3,789,900
10/01/2020 3.44 3.58 3.42 3.50 938,900 3,269,904
09/01/2020 3.44 3.44 3.40 3.42 486,000 1,657,030
08/01/2020 3.46 3.48 3.34 3.36 3,036,000 10,283,630
07/01/2020 3.46 3.52 3.42 3.46 2,086,200 7,217,624
06/01/2020 3.50 3.50 3.42 3.46 1,468,100 5,096,712
03/01/2020 3.54 3.54 3.48 3.50 1,944,000 6,823,412
02/01/2020 3.60 3.62 3.52 3.54 2,392,200 8,493,692
30/12/2019 3.58 3.64 3.58 3.60 1,853,000 6,679,548
27/12/2019 3.50 3.58 3.50 3.56 2,491,500 8,814,524
26/12/2019 3.48 3.54 3.48 3.50 1,871,400 6,549,900
25/12/2019 3.44 3.52 3.42 3.46 4,080,800 14,167,068
24/12/2019 3.54 3.58 3.36 3.42 6,714,400 23,369,386
23/12/2019 3.68 3.74 3.52 3.52 5,056,300 18,133,868
20/12/2019 3.84 3.94 3.64 3.66 17,649,100 66,233,752
19/12/2019 3.50 3.98 3.50 3.78 24,282,000 91,377,494
18/12/2019 3.70 3.77 3.64 3.67 19,173,724 70,583,645
17/12/2019 3.54 3.67 3.48 3.67 16,425,579 58,927,895
16/12/2019 3.51 3.54 3.38 3.44 15,879,122 54,453,230
13/12/2019 3.57 3.61 3.51 3.51 9,118,797 32,296,370
12/12/2019 3.67 3.67 3.51 3.57 17,040,362 61,256,680
11/12/2019 3.74 3.77 3.64 3.64 18,592,952 68,911,800
09/12/2019 3.93 3.97 3.67 3.74 40,724,680 154,364,155
06/12/2019 3.38 3.48 3.34 3.41 2,399,651 8,181,555
04/12/2019 3.31 3.34 3.28 3.34 1,574,399 5,204,680
03/12/2019 3.28 3.31 3.27 3.31 1,903,982 6,256,283
02/12/2019 3.31 3.34 3.28 3.28 1,247,715 4,110,490

Remark : Volume from SET main board.