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

SVI

Updated: 23 April 2024 (16:38)

SET Symbol: SVI Currency: THB
Last Done: 6.70 Volume (Shares): 501,453
Change: +0.20 % Change: +3.08
Day's Range: 6.45 - 6.80 52 Weeks' Range: 5.95 - 10.00

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Mar 01, 2024 to Apr 23, 2024

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(21/03/2024 to 03/04/2024)
6.15 6.60 6.10 6.45 4,126,616 101,066,075
Previous 4 weeks
(21/02/2024 to 20/03/2024)
6.85 6.95 5.95 6.10 16,249,845 101,066,075
Daily Historical Data
23/04/2024 6.45 6.80 6.45 6.70 501,453 3,293,065
22/04/2024 6.55 6.55 6.35 6.50 265,203 1,709,510
19/04/2024 6.60 7.00 6.50 6.55 858,624 5,696,855
18/04/2024 6.75 6.85 6.60 6.70 670,758 4,500,590
17/04/2024 6.60 6.80 6.50 6.70 350,676 2,325,685
11/04/2024 6.80 6.80 6.60 6.75 305,653 2,044,945
10/04/2024 6.45 6.95 6.40 6.70 1,314,618 8,745,730
09/04/2024 6.45 6.50 6.35 6.45 496,636 3,186,215
05/04/2024 6.40 6.55 6.35 6.35 258,204 1,650,405
04/04/2024 6.45 6.50 6.30 6.40 418,331 2,678,270
03/04/2024 6.40 6.50 6.30 6.45 195,625 1,253,285
02/04/2024 6.40 6.55 6.35 6.45 927,794 5,980,520
01/04/2024 6.40 6.50 6.35 6.35 261,727 1,672,335
29/03/2024 6.20 6.60 6.20 6.35 1,213,106 7,726,830
28/03/2024 6.20 6.25 6.15 6.15 148,140 916,620
27/03/2024 6.25 6.25 6.20 6.25 155,219 964,090
26/03/2024 6.15 6.25 6.15 6.20 126,314 782,630
25/03/2024 6.25 6.30 6.15 6.15 296,349 1,845,520
22/03/2024 6.15 6.25 6.10 6.25 455,242 2,828,175
21/03/2024 6.15 6.20 6.10 6.10 347,100 2,132,030
20/03/2024 6.10 6.10 6.05 6.10 241,841 1,464,520
19/03/2024 6.10 6.15 6.05 6.05 435,532 2,651,435
18/03/2024 6.10 6.15 6.05 6.15 248,776 1,518,085
15/03/2024 6.10 6.30 6.05 6.10 374,465 2,296,070
14/03/2024 6.10 6.10 5.95 6.05 1,071,812 6,460,000
13/03/2024 6.05 6.15 6.00 6.10 670,514 4,061,370
12/03/2024 6.10 6.20 6.00 6.10 707,140 4,291,625
11/03/2024 6.20 6.25 6.00 6.05 788,137 4,788,985
08/03/2024 6.05 6.40 6.00 6.20 1,564,035 9,573,695
07/03/2024 6.15 6.15 5.95 6.00 1,276,654 7,677,145
06/03/2024 6.10 6.15 5.95 6.15 963,467 5,847,060
05/03/2024 6.30 6.40 6.05 6.10 775,846 4,763,955
04/03/2024 6.30 6.40 6.10 6.30 472,229 2,930,885
01/03/2024 6.25 6.45 6.10 6.15 811,575 4,998,815

Remark : Volume from SET main board.