SVI

Updated: 18 July 2018 (16:37)

SET Symbol: SVI Currency: THB
Last Done: 4.32 Volume (Shares): 14,426,200
Change: +0.14 % Change: +3.35
Day's Range: 4.20 - 4.36 52 Weeks' Range: 3.98 - 6.00

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 18, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/06/2018 to 04/07/2018)
4.08 4.18 4.04 4.14 17,348,100 85,755,432
Previous 4 weeks
(22/05/2018 to 19/06/2018)
4.22 4.24 4.04 4.10 20,732,300 85,755,432
Daily Historical Data
18/07/2018 4.22 4.36 4.20 4.32 14,426,200 61,908,412
17/07/2018 4.16 4.22 4.12 4.18 5,121,600 21,414,460
16/07/2018 4.16 4.18 4.10 4.12 3,215,000 13,330,392
13/07/2018 4.18 4.20 4.14 4.18 3,825,200 15,982,210
12/07/2018 4.14 4.22 4.14 4.18 4,078,000 17,066,888
11/07/2018 4.12 4.20 4.12 4.16 2,996,300 12,486,182
10/07/2018 4.16 4.18 4.12 4.12 709,600 2,943,380
09/07/2018 4.26 4.36 4.16 4.16 3,013,100 12,800,848
06/07/2018 4.12 4.30 4.10 4.30 4,502,900 19,084,062
05/07/2018 4.12 4.18 4.12 4.14 1,682,300 6,970,552
04/07/2018 4.14 4.18 4.10 4.14 1,932,500 7,960,562
03/07/2018 4.08 4.16 4.08 4.14 1,564,100 6,438,390
29/06/2018 4.06 4.12 4.04 4.08 2,663,800 10,861,688
28/06/2018 4.08 4.12 4.06 4.08 2,027,300 8,291,874
27/06/2018 4.10 4.14 4.06 4.08 2,373,400 9,762,012
26/06/2018 4.10 4.12 4.06 4.10 1,265,600 5,198,346
25/06/2018 4.10 4.14 4.10 4.10 1,266,500 5,214,736
22/06/2018 4.04 4.12 4.04 4.10 1,932,600 7,912,468
21/06/2018 4.12 4.12 4.04 4.08 700,500 2,860,028
20/06/2018 4.08 4.12 4.08 4.12 1,621,800 6,648,000
19/06/2018 4.16 4.18 4.06 4.10 2,817,300 11,547,938
18/06/2018 4.24 4.24 4.16 4.16 1,497,800 6,281,722
15/06/2018 4.12 4.24 4.12 4.24 1,850,400 7,783,184
14/06/2018 4.10 4.10 4.06 4.10 1,481,700 6,054,168
13/06/2018 4.10 4.10 4.08 4.10 790,900 3,237,640
12/06/2018 4.10 4.12 4.06 4.10 571,800 2,340,418
11/06/2018 4.10 4.14 4.08 4.10 1,542,800 6,327,144
08/06/2018 4.10 4.12 4.08 4.08 412,100 1,686,560
07/06/2018 4.08 4.14 4.08 4.10 627,000 2,576,116
06/06/2018 4.08 4.10 4.06 4.08 356,900 1,455,272
05/06/2018 4.04 4.08 4.04 4.08 438,100 1,775,898
04/06/2018 4.12 4.12 4.04 4.06 1,442,400 5,868,178
01/06/2018 4.14 4.16 4.10 4.12 433,200 1,789,980

Remark : Volume from SET main board.