SVI

Updated: 28 March 2017 (16:38)

SET Symbol: SVI Currency: THB
Last Done: 5.60 Volume (Shares): 2,601,600
Change: - % Change: -
Day's Range: 5.50 - 5.60 52 Weeks' Range: 4.22 - 6.30

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Feb 01, 2017 to Mar 28, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(01/03/2017 to 14/03/2017)
5.60 5.75 5.25 5.45 51,911,000 1,792,304,770
Previous 4 weeks
(31/01/2017 to 28/02/2017)
5.60 6.30 5.40 5.65 299,852,400 1,792,304,770
Daily Historical Data
28/03/2017 5.60 5.60 5.50 5.60 2,601,600 14,399,485
27/03/2017 5.55 5.60 5.45 5.60 2,272,000 12,597,725
24/03/2017 5.55 5.60 5.50 5.55 1,774,900 9,842,285
23/03/2017 5.40 5.60 5.40 5.55 4,687,100 25,820,225
22/03/2017 5.50 5.50 5.35 5.45 7,719,100 41,834,930
21/03/2017 5.55 5.60 5.40 5.50 7,905,900 43,415,620
20/03/2017 5.70 5.70 5.50 5.55 2,152,500 12,047,565
17/03/2017 5.75 5.75 5.55 5.65 6,869,000 38,753,515
16/03/2017 5.55 5.75 5.50 5.70 7,437,000 42,151,470
15/03/2017 5.50 5.55 5.40 5.55 3,925,600 21,473,415
14/03/2017 5.40 5.55 5.35 5.45 5,989,900 32,588,580
13/03/2017 5.65 5.65 5.25 5.40 8,993,900 48,279,015
10/03/2017 5.55 5.60 5.50 5.60 1,870,700 10,392,300
09/03/2017 5.50 5.60 5.45 5.55 7,657,500 42,371,750
08/03/2017 5.55 5.55 5.35 5.45 6,575,300 35,649,590
07/03/2017 5.55 5.60 5.45 5.50 2,345,400 12,902,885
06/03/2017 5.50 5.55 5.40 5.50 5,345,900 29,205,095
03/03/2017 5.65 5.65 5.50 5.50 4,105,000 22,847,335
02/03/2017 5.70 5.75 5.60 5.65 2,477,900 14,004,840
01/03/2017 5.60 5.70 5.55 5.65 6,549,500 36,939,860
28/02/2017 5.50 5.75 5.40 5.65 17,277,400 96,736,310
27/02/2017 5.85 5.85 5.50 5.55 21,021,500 118,067,060
24/02/2017 6.05 6.10 5.90 6.00 7,821,300 46,785,685
23/02/2017 6.00 6.15 5.85 6.05 8,570,700 51,473,345
22/02/2017 5.90 6.00 5.90 5.95 1,897,000 11,258,350
21/02/2017 6.05 6.05 5.85 5.95 8,327,100 49,472,815
20/02/2017 6.10 6.10 5.95 6.00 6,715,600 40,407,625
17/02/2017 6.05 6.25 6.00 6.10 21,193,000 130,655,270
16/02/2017 6.10 6.10 5.95 6.00 5,567,500 33,416,010
15/02/2017 6.10 6.10 5.90 6.05 13,795,900 82,589,295
14/02/2017 6.25 6.25 6.05 6.05 9,831,800 60,179,550
10/02/2017 6.15 6.20 6.05 6.20 11,824,500 72,682,435
09/02/2017 6.20 6.25 6.05 6.05 17,849,100 109,390,950
08/02/2017 6.00 6.30 6.00 6.20 74,048,500 457,386,800
07/02/2017 5.75 6.05 5.70 6.00 48,815,500 289,388,435
06/02/2017 5.70 5.75 5.60 5.70 5,933,100 33,711,790
03/02/2017 5.70 5.75 5.60 5.65 3,632,000 20,550,490
02/02/2017 5.65 5.70 5.60 5.70 6,053,500 34,218,550
01/02/2017 5.50 5.65 5.50 5.60 6,310,600 35,232,565

Remark : Volume from SET main board.