SVI

Updated: 24 May 2017 (16:38)

SET Symbol: SVI Currency: THB
Last Done: 5.55 Volume (Shares): 7,188,100
Change: +0.10 % Change: +1.83
Day's Range: 5.40 - 5.55 52 Weeks' Range: 4.22 - 6.30

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 23, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/04/2017 to 08/05/2017)
5.55 5.60 5.40 5.55 22,648,300 400,646,980
Previous 4 weeks
(22/03/2017 to 21/04/2017)
5.50 5.70 5.35 5.50 72,504,600 400,646,980
Daily Historical Data
23/05/2017 5.30 5.45 5.25 5.45 3,571,100 19,228,395
22/05/2017 5.35 5.35 5.25 5.30 6,322,500 33,558,305
19/05/2017 5.45 5.50 5.30 5.35 10,006,200 53,690,775
18/05/2017 5.45 5.50 5.40 5.45 3,242,100 17,685,725
17/05/2017 5.45 5.55 5.40 5.50 2,779,300 15,215,480
16/05/2017 5.30 5.55 5.30 5.45 9,068,400 49,442,905
15/05/2017 5.25 5.30 5.15 5.30 6,885,700 35,993,455
12/05/2017 5.15 5.25 5.10 5.25 2,729,200 14,169,535
11/05/2017 5.50 5.50 5.15 5.15 5,144,100 27,280,465
09/05/2017 5.50 5.50 5.40 5.45 2,186,900 11,955,565
08/05/2017 5.50 5.55 5.40 5.55 3,717,300 20,414,510
05/05/2017 5.50 5.55 5.45 5.55 1,190,900 6,557,730
04/05/2017 5.50 5.55 5.45 5.50 2,385,300 13,108,115
03/05/2017 5.50 5.50 5.45 5.45 743,500 4,079,185
02/05/2017 5.50 5.55 5.45 5.50 2,805,300 15,424,225
28/04/2017 5.55 5.60 5.45 5.55 2,894,100 15,998,190
27/04/2017 5.60 5.60 5.55 5.55 746,900 4,167,385
26/04/2017 5.55 5.60 5.50 5.60 2,036,000 11,345,850
25/04/2017 5.50 5.60 5.45 5.55 4,264,600 23,661,035
24/04/2017 5.55 5.60 5.50 5.55 1,864,400 10,325,460
21/04/2017 5.60 5.60 5.50 5.50 2,460,200 13,700,775
20/04/2017 5.60 5.60 5.55 5.60 3,966,600 22,192,290
19/04/2017 5.50 5.65 5.50 5.60 6,233,000 34,828,235
18/04/2017 5.60 5.60 5.50 5.50 786,100 4,371,830
17/04/2017 5.60 5.70 5.50 5.55 2,631,900 14,708,180
12/04/2017 5.70 5.70 5.55 5.65 3,253,100 18,364,690
11/04/2017 5.45 5.70 5.40 5.65 8,699,800 48,749,880
10/04/2017 5.40 5.50 5.40 5.40 2,677,400 14,502,880
07/04/2017 5.45 5.60 5.40 5.50 5,878,600 32,368,465
05/04/2017 5.50 5.50 5.40 5.40 2,575,200 14,000,330
04/04/2017 5.40 5.45 5.35 5.45 2,259,100 12,218,940
03/04/2017 5.55 5.55 5.35 5.40 5,434,800 29,516,980

Remark : Volume from SET main board.