SVI

Updated: 17 October 2017 (16:39)

SET Symbol: SVI Currency: THB
Last Done: 5.50 Volume (Shares): 11,749,800
Change: +0.10 % Change: +1.85
Day's Range: 5.35 - 5.50 52 Weeks' Range: 4.58 - 6.50

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 17, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/09/2017 to 02/10/2017)
5.10 5.20 4.98 5.10 137,392,700 754,212,061
Previous 4 weeks
(22/08/2017 to 18/09/2017)
5.05 5.35 4.92 5.10 148,378,100 754,212,061
Daily Historical Data
17/10/2017 5.45 5.50 5.35 5.50 11,749,800 63,914,340
16/10/2017 5.50 5.55 5.35 5.40 14,683,200 80,048,335
12/10/2017 5.40 5.50 5.40 5.45 9,702,000 52,897,990
11/10/2017 5.30 5.55 5.30 5.40 22,737,900 123,561,695
10/10/2017 5.30 5.35 5.25 5.25 10,007,500 52,814,520
09/10/2017 5.40 5.40 5.30 5.30 9,456,000 50,488,115
06/10/2017 5.45 5.45 5.35 5.35 9,539,900 51,320,815
05/10/2017 5.40 5.45 5.35 5.40 10,311,100 55,671,020
04/10/2017 5.50 5.55 5.35 5.35 25,805,200 140,171,645
03/10/2017 5.55 5.80 5.40 5.45 95,369,400 530,370,020
02/10/2017 5.05 5.10 5.00 5.10 6,332,700 32,073,955
29/09/2017 5.10 5.15 5.00 5.05 12,603,100 63,876,685
28/09/2017 5.10 5.20 5.05 5.10 19,102,800 97,920,445
27/09/2017 5.10 5.15 5.00 5.10 13,640,900 69,311,025
26/09/2017 5.15 5.20 5.00 5.05 19,717,300 100,025,205
25/09/2017 4.98 5.20 4.98 5.10 33,017,000 168,202,059
22/09/2017 5.00 5.05 4.98 4.98 7,216,800 36,045,365
21/09/2017 5.00 5.05 4.98 5.00 5,258,700 26,310,877
20/09/2017 5.10 5.15 4.98 5.00 15,938,300 80,386,568
19/09/2017 5.10 5.15 5.05 5.10 4,565,100 23,277,140
18/09/2017 5.05 5.10 5.00 5.10 3,416,900 17,265,610
15/09/2017 5.10 5.10 5.00 5.00 4,727,600 23,820,015
14/09/2017 4.94 5.10 4.94 5.05 16,045,100 80,647,304
13/09/2017 4.94 4.98 4.92 4.94 7,548,800 37,302,782
12/09/2017 4.94 4.98 4.92 4.92 8,816,600 43,589,404
11/09/2017 4.98 5.00 4.94 4.94 6,680,400 33,118,452
08/09/2017 5.10 5.15 4.96 4.98 22,159,100 111,059,344
07/09/2017 5.10 5.15 5.05 5.10 11,010,000 56,226,890
06/09/2017 5.20 5.20 5.10 5.10 6,621,000 33,872,590
05/09/2017 5.15 5.20 5.10 5.20 1,978,700 10,222,950
04/09/2017 5.15 5.15 5.10 5.10 12,134,200 62,124,415
01/09/2017 5.20 5.25 5.15 5.15 4,018,100 20,855,090

Remark : Volume from SET main board.