This printed article is located at https://investor.svi-hq.com/stock_chart_interactive.html

SVI

Updated: 25 June 2024 (16:39)

SET Symbol: SVI Currency: THB
Last Done: 9.05 Volume (Shares): 7,596,176
Change: +0.20 % Change: +2.26
Day's Range: 8.85 - 9.30 52 Weeks' Range: 5.95 - 8.85

 

Chart Type
Filter Dates:
From / / To / /

Historical price from May 02, 2024 to Jun 25, 2024

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/05/2024 to 11/06/2024)
7.80 8.05 7.60 7.90 9,479,335 193,955,565
Previous 4 weeks
(25/04/2024 to 27/05/2024)
6.70 7.95 6.60 7.75 26,300,618 193,955,565
Daily Historical Data
25/06/2024 8.90 9.30 8.85 9.05 7,596,176 68,927,045
24/06/2024 8.70 8.85 8.55 8.85 5,703,741 49,844,265
21/06/2024 8.40 8.70 8.40 8.65 3,464,599 29,517,375
20/06/2024 8.30 8.80 8.25 8.55 9,057,216 77,309,625
19/06/2024 8.10 8.20 7.95 8.15 5,402,880 43,674,645
18/06/2024 7.80 8.00 7.80 8.00 2,976,749 23,655,410
17/06/2024 7.80 7.90 7.55 7.85 1,808,282 13,956,045
14/06/2024 7.80 8.05 7.75 7.75 4,024,379 31,902,940
13/06/2024 7.95 8.00 7.80 7.85 792,250 6,238,710
12/06/2024 7.85 7.95 7.75 7.90 1,050,517 8,249,110
11/06/2024 7.70 7.90 7.70 7.90 1,032,857 8,092,705
10/06/2024 7.80 7.85 7.60 7.80 1,292,104 9,953,150
07/06/2024 7.80 7.90 7.70 7.80 1,481,963 11,544,360
06/06/2024 7.90 7.95 7.75 7.85 377,733 2,961,210
05/06/2024 7.85 7.95 7.75 7.90 874,755 6,841,735
04/06/2024 7.85 8.00 7.70 7.85 1,004,223 7,856,380
31/05/2024 7.95 7.95 7.75 7.90 349,611 2,745,995
30/05/2024 8.00 8.00 7.80 7.85 768,180 6,060,325
29/05/2024 7.85 8.05 7.85 8.00 897,772 7,122,820
28/05/2024 7.80 7.90 7.70 7.90 1,400,137 10,948,250
27/05/2024 7.70 7.75 7.60 7.75 723,705 5,562,220
24/05/2024 7.75 7.85 7.60 7.65 987,421 7,573,055
23/05/2024 7.75 7.95 7.55 7.75 3,032,173 23,533,330
21/05/2024 7.45 7.90 7.45 7.80 1,436,997 10,976,015
20/05/2024 7.65 7.70 7.40 7.45 1,607,745 12,072,925
17/05/2024 7.35 7.70 7.30 7.65 2,022,574 15,226,640
16/05/2024 7.25 7.50 7.20 7.30 1,811,695 13,288,945
15/05/2024 7.35 7.80 7.20 7.30 7,487,481 55,808,415
14/05/2024 7.05 7.10 6.95 6.95 486,735 3,397,685
13/05/2024 7.05 7.10 6.95 7.00 483,412 3,378,615
10/05/2024 7.05 7.10 6.95 7.00 856,519 5,998,855
09/05/2024 7.10 7.15 6.95 6.95 626,602 4,389,600
08/05/2024 7.10 7.15 6.95 6.95 916,814 6,415,180
07/05/2024 7.00 7.15 6.95 7.10 1,435,357 10,105,740
03/05/2024 6.85 7.20 6.80 7.00 592,612 4,109,515
02/05/2024 6.75 6.85 6.70 6.85 418,728 2,852,865

Remark : Volume from SET main board.