SVI

Updated: 24 April 2019 (16:35)

SET Symbol: SVI Currency: THB
Last Done: 4.92 Volume (Shares): 3,911,500
Change: +0.08 % Change: +1.65
Day's Range: 4.82 - 4.94 52 Weeks' Range: 4.04 - 6.20

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Mar 01, 2019 to Apr 24, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/03/2019 to 05/04/2019)
4.80 4.88 4.64 4.72 31,026,000 469,419,773
Previous 4 weeks
(25/02/2019 to 22/03/2019)
5.30 5.35 4.72 4.80 93,854,500 469,419,773
Daily Historical Data
24/04/2019 4.86 4.94 4.82 4.92 3,911,500 19,129,580
23/04/2019 4.88 4.90 4.84 4.84 1,905,600 9,259,798
22/04/2019 4.82 4.88 4.80 4.86 4,301,000 20,894,194
19/04/2019 4.80 4.84 4.78 4.82 3,551,600 17,056,398
18/04/2019 4.84 4.84 4.78 4.80 2,634,300 12,648,820
17/04/2019 4.70 4.84 4.68 4.82 7,842,100 37,492,276
12/04/2019 4.70 4.70 4.66 4.68 1,725,800 8,071,182
11/04/2019 4.72 4.74 4.70 4.70 550,900 2,596,050
10/04/2019 4.72 4.76 4.70 4.72 1,380,700 6,518,064
09/04/2019 4.72 4.74 4.68 4.72 1,063,100 5,010,584
05/04/2019 4.66 4.72 4.64 4.72 1,974,700 9,226,950
04/04/2019 4.68 4.72 4.64 4.64 4,521,900 21,139,508
03/04/2019 4.78 4.78 4.68 4.68 6,388,900 30,076,238
02/04/2019 4.78 4.88 4.76 4.76 5,642,200 27,086,368
01/04/2019 4.76 4.84 4.76 4.78 4,890,000 23,434,472
29/03/2019 4.76 4.80 4.76 4.78 1,805,000 8,614,814
28/03/2019 4.74 4.78 4.74 4.76 830,900 3,952,428
27/03/2019 4.80 4.82 4.74 4.74 2,910,900 13,885,702
26/03/2019 4.80 4.82 4.80 4.82 918,400 4,419,780
25/03/2019 4.80 4.80 4.74 4.78 1,143,100 5,453,004
22/03/2019 4.84 4.84 4.78 4.80 1,462,300 7,027,366
21/03/2019 4.82 4.86 4.78 4.84 1,413,300 6,827,464
20/03/2019 4.76 4.82 4.76 4.82 1,399,300 6,682,178
19/03/2019 4.78 4.78 4.74 4.74 2,016,900 9,591,226
18/03/2019 4.80 4.80 4.72 4.78 2,081,600 9,926,478
15/03/2019 4.86 4.88 4.72 4.80 7,981,700 38,224,408
14/03/2019 4.92 4.92 4.84 4.86 1,709,200 8,317,312
13/03/2019 4.88 4.90 4.84 4.90 2,575,500 12,534,154
12/03/2019 4.92 4.92 4.86 4.88 1,975,300 9,659,060
11/03/2019 4.92 4.96 4.90 4.92 1,562,100 7,689,380
08/03/2019 4.96 4.96 4.90 4.92 2,438,600 12,018,202
07/03/2019 4.96 4.98 4.90 4.94 5,392,300 26,590,884
06/03/2019 4.96 5.05 4.94 4.96 6,019,300 29,987,122
05/03/2019 4.96 4.98 4.92 4.94 2,983,300 14,751,298
04/03/2019 5.00 5.00 4.90 4.96 3,933,000 19,493,506
01/03/2019 5.05 5.05 4.96 4.96 4,922,600 24,532,622

Remark : Volume from SET main board.