SVI

Updated: 20 March 2023 (16:37)

SET Symbol:	SVI	Currency:	THB
Last Done:	9.30	Volume (Shares):	4,262,687
Change:	-0.05	% Change:	-0.53
Day's Range:	9.20 - 9.45	52 Weeks' Range:	6.40 - 12.40

 

Filter Dates:

From 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 / 01 02 03 04 05 06 07 08 09 10 11 12 / 2022 2023 To 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 / 01 02 03 04 05 06 07 08 09 10 11 12 / 2022 2023

Historical price from Feb 01, 2023 to Mar 20, 2023

Date	Open	High	Low	Close	Volume	Value (Baht)
Summary
Previous 2 weeks (20/02/2023 to 03/03/2023)	9.05	9.90	9.00	9.40	65,021,547	2,078,520,475
Previous 4 weeks (23/01/2023 to 17/02/2023)	9.90	10.50	8.90	9.10	214,560,980	2,078,520,475
Daily Historical Data
20/03/2023	9.45	9.45	9.20	9.30	4,262,687	39,591,440
17/03/2023	9.70	9.80	9.35	9.35	5,312,788	50,589,320
16/03/2023	9.45	9.60	9.35	9.60	2,579,803	24,407,005
15/03/2023	9.25	9.65	9.25	9.55	5,360,169	50,934,745
14/03/2023	9.15	9.40	9.05	9.20	4,158,330	38,291,255
13/03/2023	9.35	9.50	9.30	9.30	3,090,355	28,983,725
10/03/2023	9.55	9.65	9.45	9.50	3,995,377	38,105,255
09/03/2023	9.45	9.65	9.45	9.60	4,512,414	43,135,425
08/03/2023	9.35	9.55	9.30	9.45	2,272,562	21,398,930
07/03/2023	9.40	9.65	9.35	9.40	3,353,999	31,857,145
03/03/2023	9.35	9.45	9.30	9.40	1,470,812	13,757,385
02/03/2023	9.35	9.50	9.30	9.40	4,019,191	37,756,545
01/03/2023	9.45	9.60	9.30	9.40	4,726,175	44,736,645
28/02/2023	9.35	9.50	9.30	9.40	4,666,750	43,768,415
27/02/2023	9.30	9.45	9.10	9.35	6,297,064	58,248,340
24/02/2023	9.45	9.50	9.30	9.35	3,596,891	33,789,065
23/02/2023	9.50	9.60	9.35	9.45	3,807,079	36,007,085
22/02/2023	9.55	9.90	9.50	9.50	14,466,274	140,410,075
21/02/2023	9.30	9.80	9.25	9.60	14,514,259	138,571,875
20/02/2023	9.05	9.35	9.00	9.20	7,457,052	68,495,710
17/02/2023	9.55	10.00	9.00	9.10	42,631,366	404,907,825
16/02/2023	9.05	9.25	8.90	9.15	8,330,367	75,528,200
15/02/2023	9.10	9.30	8.95	8.95	5,897,978	53,594,335
14/02/2023	9.30	9.40	9.05	9.05	5,715,325	52,387,120
13/02/2023	9.10	9.30	8.90	9.25	6,806,356	62,122,290
10/02/2023	9.20	9.30	9.10	9.10	7,258,747	66,498,580
09/02/2023	9.30	9.35	9.10	9.20	10,288,982	94,819,390
08/02/2023	9.75	9.75	9.35	9.35	13,624,321	128,919,805
07/02/2023	9.80	9.90	9.75	9.75	5,691,046	55,794,390
06/02/2023	10.00	10.00	9.70	9.70	11,619,122	114,052,675
03/02/2023	10.30	10.40	10.00	10.00	10,596,298	107,431,940
02/02/2023	10.10	10.30	10.00	10.10	12,750,060	129,486,570
01/02/2023	9.95	10.10	9.80	10.00	11,192,352	111,283,860