SVI

Updated: 29 May 2020 (16:38)

SET Symbol: SVI Currency: THB
Last Done: 3.08 Volume (Shares): 10,904,700
Change: -0.22 % Change: -6.67
Day's Range: 3.08 - 3.28 52 Weeks' Range: 1.75 - 3.98

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Apr 01, 2020 to May 29, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/04/2020 to 15/05/2020)
2.28 3.20 2.26 2.92 42,139,200 56,423,417
Previous 4 weeks
(31/03/2020 to 28/04/2020)
1.93 2.36 1.88 2.26 26,587,000 56,423,417
Daily Historical Data
29/05/2020 3.26 3.28 3.08 3.08 10,904,700 34,131,508
28/05/2020 3.38 3.38 3.26 3.30 9,542,400 31,656,968
27/05/2020 3.08 3.42 3.04 3.24 40,461,000 130,709,826
26/05/2020 2.96 3.10 2.92 3.00 9,301,600 28,107,446
25/05/2020 2.80 2.90 2.80 2.90 1,387,300 3,968,342
22/05/2020 2.90 2.90 2.76 2.82 2,719,100 7,670,562
21/05/2020 3.08 3.10 2.90 2.90 3,089,000 9,268,384
20/05/2020 2.90 2.98 2.86 2.98 2,205,600 6,475,766
19/05/2020 2.94 2.94 2.80 2.86 2,108,800 6,027,722
18/05/2020 2.96 3.02 2.76 2.82 2,895,700 8,416,298
15/05/2020 3.12 3.12 2.86 2.92 4,096,200 12,212,442
14/05/2020 3.08 3.20 3.06 3.10 3,361,700 10,450,896
13/05/2020 2.80 3.20 2.80 3.06 9,820,100 29,985,910
12/05/2020 2.54 2.82 2.54 2.82 7,609,400 20,671,160
11/05/2020 2.50 2.52 2.44 2.46 3,394,800 8,437,198
08/05/2020 2.36 2.40 2.32 2.36 689,200 1,623,962
07/05/2020 2.40 2.42 2.34 2.36 1,003,700 2,377,470
05/05/2020 2.52 2.52 2.32 2.36 1,511,900 3,646,880
30/04/2020 2.50 2.58 2.46 2.46 4,600,300 11,525,724
29/04/2020 2.28 2.46 2.26 2.44 6,051,900 14,390,998
28/04/2020 2.26 2.26 2.22 2.26 659,500 1,479,996
27/04/2020 2.30 2.30 2.18 2.22 701,900 1,567,084
24/04/2020 2.30 2.32 2.24 2.26 1,805,600 4,116,808
23/04/2020 2.18 2.30 2.18 2.24 2,238,000 5,014,424
22/04/2020 2.12 2.18 2.12 2.18 417,100 897,700
21/04/2020 2.18 2.18 2.14 2.14 325,900 702,946
20/04/2020 2.16 2.22 2.16 2.18 384,100 839,248
17/04/2020 2.22 2.24 2.14 2.16 1,177,600 2,546,084
16/04/2020 2.24 2.24 2.12 2.14 917,200 1,997,868
15/04/2020 2.32 2.32 2.22 2.26 1,742,200 3,934,154
14/04/2020 2.14 2.36 2.12 2.30 3,271,700 7,431,248
13/04/2020 2.16 2.16 2.10 2.10 670,000 1,425,110
10/04/2020 2.12 2.16 2.10 2.14 1,608,900 3,429,108
09/04/2020 1.93 2.20 1.93 2.08 4,050,900 8,399,937
08/04/2020 1.92 1.94 1.91 1.93 399,600 768,837
07/04/2020 1.90 1.93 1.89 1.92 1,852,500 3,548,856
03/04/2020 1.92 1.92 1.88 1.88 935,000 1,767,315
02/04/2020 1.94 1.94 1.89 1.90 1,078,900 2,051,010
01/04/2020 1.94 1.95 1.90 1.90 946,700 1,813,341

Remark : Volume from SET main board.