SVI-W3

Updated: 22 January 2020 (16:41)

SET Symbol: SVI-W3 Currency: THB
Last Done: 0.39 Volume (Shares): 470,400
Change: -0.06 % Change: -13.33
Day's Range: 0.39 - 0.47 52 Weeks' Range: 0.39 - 2.40

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Dec 02, 2019 to Jan 22, 2020

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/12/2019 to 08/01/2020)
0.89 0.97 0.66 0.66 24,918,500 134,157,810
Previous 4 weeks
(22/11/2019 to 23/12/2019)
0.96 1.47 0.66 0.89 128,329,600 134,157,810
Daily Historical Data
22/01/2020 0.47 0.47 0.39 0.39 470,400 194,000
21/01/2020 0.56 0.56 0.45 0.45 644,200 323,449
20/01/2020 0.60 0.61 0.55 0.55 363,700 207,487
17/01/2020 0.62 0.66 0.61 0.61 1,343,300 844,500
16/01/2020 0.68 0.70 0.60 0.61 1,543,500 975,204
15/01/2020 0.70 0.72 0.67 0.67 538,500 367,466
14/01/2020 0.70 0.75 0.69 0.70 1,855,000 1,338,090
13/01/2020 0.70 0.75 0.68 0.70 1,379,300 982,904
10/01/2020 0.71 0.76 0.67 0.69 2,985,100 2,140,998
09/01/2020 0.72 0.75 0.70 0.70 534,900 388,284
08/01/2020 0.75 0.77 0.66 0.66 1,310,600 908,493
07/01/2020 0.75 0.82 0.73 0.76 1,975,700 1,557,526
06/01/2020 0.80 0.81 0.73 0.73 763,500 587,257
03/01/2020 0.86 0.87 0.81 0.81 1,133,500 953,346
02/01/2020 0.88 0.88 0.83 0.84 1,167,100 990,638
30/12/2019 0.87 0.88 0.85 0.87 1,999,900 1,737,552
27/12/2019 0.86 0.88 0.83 0.85 2,203,800 1,889,806
26/12/2019 0.89 0.91 0.85 0.85 3,559,400 3,129,610
25/12/2019 0.88 0.92 0.84 0.87 6,420,200 5,655,493
24/12/2019 0.89 0.97 0.82 0.84 4,384,800 3,998,351
23/12/2019 1.00 1.01 0.88 0.89 4,097,000 3,876,987
20/12/2019 0.94 1.19 0.90 0.95 19,235,200 20,318,259
19/12/2019 0.67 0.86 0.66 0.86 9,256,300 7,507,608
18/12/2019 0.92 0.93 0.68 0.69 7,572,000 6,129,210
17/12/2019 0.86 1.00 0.86 0.93 13,827,600 12,984,391
16/12/2019 1.00 1.01 0.81 0.81 4,373,900 3,916,813
13/12/2019 1.03 1.08 1.00 1.00 2,928,000 3,046,113
12/12/2019 1.09 1.13 1.02 1.04 4,563,300 4,915,527
11/12/2019 1.20 1.20 1.06 1.08 6,281,500 6,955,720
09/12/2019 1.31 1.47 1.13 1.21 30,677,700 39,505,864
06/12/2019 0.85 1.01 0.85 0.96 5,326,700 5,038,799
04/12/2019 0.85 0.87 0.82 0.85 486,300 413,053
03/12/2019 0.87 0.90 0.85 0.85 965,400 842,035
02/12/2019 0.99 0.99 0.86 0.86 1,483,600 1,350,605

Remark : Volume from SET main board.