SVI

Updated: 27 July 2017 (16:36)

SET Symbol: SVI Currency: THB
Last Done: 5.80 Volume (Shares): 2,428,100
Change: -0.05 % Change: -0.85
Day's Range: 5.75 - 5.90 52 Weeks' Range: 4.22 - 6.50

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Jun 01, 2017 to Jul 27, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/06/2017 to 13/07/2017)
6.15 6.50 5.80 6.20 88,930,900 778,307,115
Previous 4 weeks
(01/06/2017 to 28/06/2017)
5.80 6.40 5.65 6.10 129,809,300 778,307,115
Daily Historical Data
27/07/2017 5.90 5.90 5.75 5.80 2,428,100 14,182,710
26/07/2017 5.70 5.95 5.70 5.85 19,204,800 112,962,010
25/07/2017 5.60 5.85 5.60 5.80 6,505,600 37,420,475
24/07/2017 5.65 5.85 5.60 5.65 8,790,000 50,153,910
21/07/2017 5.90 5.90 5.55 5.75 21,149,400 120,637,530
20/07/2017 5.95 5.95 5.90 5.90 1,877,700 11,090,985
19/07/2017 5.85 6.00 5.85 5.95 4,328,900 25,738,435
18/07/2017 6.10 6.10 5.85 5.90 19,237,000 114,078,480
17/07/2017 6.25 6.25 6.05 6.10 8,029,100 49,076,185
14/07/2017 6.20 6.30 6.15 6.25 6,901,800 43,065,215
13/07/2017 6.25 6.35 6.15 6.20 11,440,900 71,697,800
12/07/2017 6.10 6.25 6.10 6.25 5,072,900 31,387,230
11/07/2017 6.05 6.15 6.05 6.05 2,615,600 15,893,680
07/07/2017 6.00 6.10 6.00 6.05 2,525,500 15,274,390
06/07/2017 6.15 6.15 6.00 6.05 5,673,300 34,444,355
05/07/2017 6.10 6.25 6.10 6.15 8,128,200 50,256,145
04/07/2017 6.40 6.50 6.15 6.15 18,568,100 116,445,615
03/07/2017 6.00 6.40 5.95 6.40 17,961,400 112,032,255
30/06/2017 6.00 6.05 5.80 6.05 9,581,800 56,834,515
29/06/2017 6.15 6.15 6.00 6.00 7,363,200 44,656,800
28/06/2017 6.25 6.30 6.05 6.10 13,427,100 82,182,300
27/06/2017 6.25 6.40 6.15 6.30 18,195,000 114,662,180
26/06/2017 6.05 6.25 5.95 6.25 18,575,800 114,506,490
23/06/2017 6.00 6.05 5.95 6.00 3,649,500 21,901,230
22/06/2017 6.00 6.05 5.95 6.00 1,423,100 8,537,315
21/06/2017 6.05 6.05 5.90 6.00 3,490,600 20,856,605
20/06/2017 6.05 6.10 6.05 6.05 4,561,500 27,609,425
19/06/2017 6.00 6.05 5.95 6.05 11,151,500 67,037,400
16/06/2017 6.00 6.00 5.90 5.95 3,459,300 20,563,775
15/06/2017 5.80 6.00 5.75 6.00 10,563,900 62,472,845
14/06/2017 5.75 5.85 5.70 5.80 2,909,000 16,838,115
13/06/2017 5.70 5.75 5.70 5.70 2,515,800 14,354,345
12/06/2017 5.75 5.80 5.70 5.70 2,215,500 12,695,460
09/06/2017 5.70 5.85 5.65 5.75 7,063,300 40,661,570
08/06/2017 5.70 5.75 5.65 5.70 5,808,600 33,098,925
07/06/2017 5.85 5.90 5.65 5.70 9,542,900 54,734,510
06/06/2017 5.90 5.90 5.80 5.85 1,839,600 10,765,145
05/06/2017 5.90 5.95 5.80 5.90 3,546,200 20,839,250
02/06/2017 5.75 5.85 5.75 5.85 3,531,500 20,557,505
01/06/2017 5.80 5.80 5.70 5.70 2,339,600 13,432,725

Remark : Volume from SET main board.