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

SVI

Updated: 07 December 2022 (16:36)

SET Symbol: SVI Currency: THB
Last Done: 11.00 Volume (Shares): 13,103,671
Change: - % Change: -
Day's Range: 10.70 - 11.40 52 Weeks' Range: 6.40 - 12.40

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Nov 01, 2022 to Dec 07, 2022

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(09/11/2022 to 22/11/2022)
9.20 10.00 8.70 8.90 150,509,490 1,165,208,950
Previous 4 weeks
(07/10/2022 to 08/11/2022)
7.80 9.50 7.30 9.10 134,143,204 1,165,208,950
Daily Historical Data
07/12/2022 10.90 11.40 10.70 11.00 13,103,671 144,670,380
06/12/2022 11.30 11.30 10.70 11.00 21,689,037 238,300,870
02/12/2022 11.80 12.40 11.20 11.40 55,403,585 645,024,650
01/12/2022 9.95 11.40 9.90 11.10 35,953,159 388,169,855
30/11/2022 9.35 9.75 9.35 9.75 9,010,070 86,778,455
29/11/2022 9.55 9.65 9.25 9.35 4,737,172 44,568,345
28/11/2022 9.60 9.85 9.50 9.50 13,115,856 126,983,035
25/11/2022 9.40 9.55 9.25 9.55 4,942,151 46,511,655
24/11/2022 9.35 9.65 9.20 9.45 12,789,154 121,559,480
23/11/2022 8.95 9.25 8.95 9.20 5,452,182 49,801,065
22/11/2022 9.15 9.30 8.70 8.90 9,697,188 86,935,655
21/11/2022 9.35 9.75 9.10 9.10 17,830,796 167,309,200
18/11/2022 9.15 9.65 9.15 9.40 16,280,024 152,837,070
17/11/2022 9.90 9.90 9.00 9.10 14,739,510 137,249,335
16/11/2022 9.65 9.95 9.65 9.80 6,912,540 67,754,560
15/11/2022 9.50 10.00 9.45 9.80 16,416,366 160,729,810
14/11/2022 9.60 9.70 9.40 9.50 4,928,744 46,806,875
11/11/2022 9.70 9.75 9.25 9.60 9,126,980 86,873,650
10/11/2022 9.25 9.85 9.20 9.70 19,128,036 182,413,275
09/11/2022 9.20 9.50 9.10 9.45 35,449,306 330,896,630
08/11/2022 8.90 9.50 8.55 9.10 89,959,428 820,928,005
07/11/2022 8.30 8.35 8.20 8.20 1,650,548 13,651,460
04/11/2022 8.20 8.40 8.20 8.30 1,981,944 16,500,485
03/11/2022 8.10 8.30 8.05 8.20 1,594,041 13,098,730
02/11/2022 8.20 8.20 8.00 8.10 1,432,673 11,606,235
01/11/2022 8.15 8.25 8.10 8.15 2,505,409 20,501,115

Remark : Volume from SET main board.