SVI

Updated: 18 October 2019 (16:38)

SET Symbol: SVI Currency: THB
Last Done: 4.66 Volume (Shares): 4,345,100
Change: +0.04 % Change: +0.87
Day's Range: 4.64 - 4.66 52 Weeks' Range: 3.24 - 5.95

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Sep 02, 2019 to Oct 18, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/09/2019 to 03/10/2019)
4.64 4.66 4.46 4.50 41,674,500 978,061,974
Previous 4 weeks
(23/08/2019 to 19/09/2019)
3.44 4.76 3.24 4.64 218,410,200 978,061,974
Daily Historical Data
18/10/2019 4.64 4.66 4.64 4.66 4,345,100 20,222,614
17/10/2019 4.62 4.64 4.60 4.62 2,898,300 13,411,526
16/10/2019 4.60 4.64 4.60 4.62 3,943,700 18,216,122
15/10/2019 4.58 4.62 4.58 4.60 4,878,700 22,426,306
11/10/2019 4.58 4.60 4.56 4.58 1,370,300 6,266,088
10/10/2019 4.60 4.60 4.56 4.58 1,545,400 7,058,122
09/10/2019 4.60 4.62 4.54 4.58 2,108,300 9,632,028
08/10/2019 4.58 4.60 4.58 4.60 2,788,200 12,796,746
07/10/2019 4.52 4.58 4.52 4.56 1,872,200 8,525,798
04/10/2019 4.50 4.54 4.48 4.52 3,502,800 15,770,280
03/10/2019 4.54 4.54 4.46 4.50 3,293,000 14,852,706
02/10/2019 4.54 4.56 4.52 4.54 5,106,300 23,190,198
01/10/2019 4.56 4.58 4.54 4.56 2,850,000 12,997,866
30/09/2019 4.56 4.60 4.56 4.58 5,530,200 25,288,766
27/09/2019 4.56 4.58 4.56 4.56 1,653,000 7,553,580
26/09/2019 4.56 4.60 4.56 4.58 4,063,500 18,580,594
25/09/2019 4.62 4.62 4.54 4.56 8,803,600 40,367,448
24/09/2019 4.62 4.64 4.62 4.64 3,857,900 17,881,382
23/09/2019 4.64 4.64 4.62 4.64 2,424,100 11,230,966
20/09/2019 4.64 4.66 4.62 4.62 4,092,900 18,972,778
19/09/2019 4.64 4.66 4.62 4.64 2,044,500 9,480,530
18/09/2019 4.62 4.64 4.62 4.64 4,867,400 22,554,978
17/09/2019 4.66 4.68 4.62 4.62 18,101,400 84,068,922
16/09/2019 4.68 4.70 4.66 4.66 14,531,100 67,948,272
13/09/2019 4.64 4.70 4.64 4.66 52,641,400 246,061,996
12/09/2019 4.74 4.76 4.60 4.62 83,348,900 390,239,598
11/09/2019 3.84 3.92 3.84 3.92 4,098,400 15,897,142
10/09/2019 3.86 3.86 3.78 3.84 2,135,300 8,162,024
09/09/2019 3.84 3.88 3.82 3.86 2,228,900 8,582,922
06/09/2019 3.88 3.96 3.78 3.82 8,865,400 34,392,380
05/09/2019 3.66 3.86 3.66 3.82 4,828,500 18,295,738
04/09/2019 3.58 3.66 3.58 3.66 2,436,800 8,873,618
03/09/2019 3.62 3.64 3.56 3.60 1,037,200 3,724,006
02/09/2019 3.72 3.72 3.64 3.64 1,721,000 6,322,328

Remark : Volume from SET main board.