Updated: 18 March 2025 (12:29)
| SET Symbol: | SVI | Currency: | THB |
| Last Done: | 7.50 | Volume (Shares): | 217,601 |
| Change: | +0.05 | % Change: | +0.67 |
| Day's Range: | 7.40 - 7.60 | 52 Weeks' Range: | 6.05 - 9.40 |
Historical price from Feb 03, 2025 to Mar 17, 2025
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (18/02/2025 to 03/03/2025) |
7.15 | 7.25 | 6.75 | 7.15 | 7,698,871 | 361,750,554 |
| Previous 4 weeks (20/01/2025 to 17/02/2025) |
6.75 | 7.30 | 6.55 | 7.15 | 54,422,268 | 361,750,554 |
| Daily Historical Data | ||||||
| 17/03/2025 | 7.75 | 7.80 | 7.35 | 7.45 | 1,919,786 | 14,307,646 |
| 14/03/2025 | 7.70 | 7.80 | 7.50 | 7.75 | 692,063 | 5,293,914 |
| 13/03/2025 | 7.55 | 7.65 | 7.50 | 7.65 | 359,438 | 2,729,076 |
| 12/03/2025 | 7.60 | 7.65 | 7.50 | 7.65 | 435,823 | 3,290,797 |
| 11/03/2025 | 7.65 | 7.70 | 7.50 | 7.59 | 2,116,810 | 16,068,791 |
| 10/03/2025 | 7.70 | 7.80 | 7.65 | 7.75 | 464,688 | 3,587,204 |
| 07/03/2025 | 7.60 | 7.80 | 7.60 | 7.70 | 545,449 | 4,210,701 |
| 06/03/2025 | 7.90 | 7.90 | 7.70 | 7.80 | 1,480,511 | 11,532,400 |
| 05/03/2025 | 7.45 | 7.90 | 7.45 | 7.85 | 2,981,140 | 23,167,300 |
| 04/03/2025 | 7.15 | 7.60 | 7.15 | 7.50 | 3,952,394 | 29,409,200 |
| 03/03/2025 | 7.00 | 7.15 | 6.80 | 7.15 | 1,659,907 | 11,655,700 |
| 28/02/2025 | 6.90 | 6.95 | 6.80 | 6.85 | 539,643 | 3,701,480 |
| 27/02/2025 | 6.95 | 7.00 | 6.85 | 6.95 | 767,161 | 5,309,820 |
| 26/02/2025 | 6.80 | 6.95 | 6.80 | 6.90 | 372,925 | 2,561,600 |
| 25/02/2025 | 7.10 | 7.10 | 6.75 | 6.80 | 1,544,502 | 10,622,300 |
| 24/02/2025 | 7.10 | 7.10 | 7.00 | 7.10 | 402,813 | 2,853,050 |
| 21/02/2025 | 7.20 | 7.20 | 7.10 | 7.15 | 221,914 | 1,583,600 |
| 20/02/2025 | 7.15 | 7.25 | 7.10 | 7.20 | 648,557 | 4,662,780 |
| 19/02/2025 | 7.05 | 7.15 | 7.00 | 7.15 | 710,715 | 5,042,100 |
| 18/02/2025 | 7.15 | 7.15 | 7.00 | 7.10 | 830,734 | 5,873,410 |
| 17/02/2025 | 6.85 | 7.20 | 6.80 | 7.15 | 1,803,531 | 12,647,200 |
| 14/02/2025 | 7.25 | 7.30 | 7.10 | 7.15 | 1,000,134 | 7,152,228 |
| 13/02/2025 | 7.05 | 7.25 | 7.05 | 7.25 | 2,127,063 | 4,132,811 |
| 11/02/2025 | 7.05 | 7.15 | 7.00 | 7.00 | 1,794,017 | 12,664,065 |
| 10/02/2025 | 7.15 | 7.30 | 6.95 | 7.05 | 37,379,649 | 258,381,820 |
| 07/02/2025 | 6.65 | 6.90 | 6.60 | 6.90 | 1,228,240 | 8,322,902 |
| 06/02/2025 | 6.75 | 6.75 | 6.60 | 6.65 | 436,914 | 2,915 |
| 05/02/2025 | 6.70 | 6.75 | 6.55 | 6.70 | 921,820 | 6,129,018 |
| 04/02/2025 | 6.85 | 6.95 | 6.60 | 6.65 | 936,575 | 6,321,944 |
| 03/02/2025 | 6.75 | 6.85 | 6.55 | 6.85 | 622,100 | 4,157,971 |
Remark : Volume from SET main board.
