SVI

Updated: 23 April 2018 (16:37)

SET Symbol: SVI Currency: THB
Last Done: 4.34 Volume (Shares): 356,400
Change: - % Change: -
Day's Range: 4.32 - 4.38 52 Weeks' Range: 3.98 - 6.50

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Mar 02, 2018 to Apr 23, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/03/2018 to 04/04/2018)
4.64 4.64 4.26 4.34 18,558,900 135,801,202
Previous 4 weeks
(21/02/2018 to 21/03/2018)
4.32 4.64 4.18 4.64 30,806,000 135,801,202
Daily Historical Data
23/04/2018 4.34 4.38 4.32 4.34 356,400 1,548,982
20/04/2018 4.34 4.34 4.32 4.34 528,500 2,285,080
19/04/2018 4.30 4.34 4.30 4.34 704,800 3,049,550
18/04/2018 4.40 4.40 4.28 4.32 2,963,800 12,849,426
17/04/2018 4.40 4.44 4.36 4.40 581,300 2,558,992
12/04/2018 4.48 4.48 4.38 4.40 1,701,600 7,490,026
11/04/2018 4.50 4.54 4.46 4.48 2,811,900 12,646,846
10/04/2018 4.46 4.52 4.40 4.50 7,700,900 34,531,446
09/04/2018 4.34 4.46 4.32 4.46 4,901,900 21,586,364
05/04/2018 4.32 4.40 4.32 4.34 2,986,900 13,062,764
04/04/2018 4.38 4.40 4.30 4.34 3,261,800 14,237,980
03/04/2018 4.34 4.40 4.28 4.38 2,057,500 8,973,720
02/04/2018 4.36 4.36 4.32 4.34 543,800 2,357,510
30/03/2018 4.34 4.36 4.30 4.34 947,600 4,106,004
29/03/2018 4.42 4.44 4.26 4.36 3,101,300 13,525,672
28/03/2018 4.50 4.52 4.44 4.44 795,100 3,559,042
27/03/2018 4.54 4.54 4.50 4.50 1,049,400 4,737,474
26/03/2018 4.56 4.56 4.50 4.54 2,107,000 9,553,600
23/03/2018 4.52 4.58 4.50 4.54 1,687,700 7,664,356
22/03/2018 4.64 4.64 4.54 4.56 3,007,700 13,864,724
21/03/2018 4.42 4.64 4.40 4.64 7,675,200 34,854,620
20/03/2018 4.42 4.42 4.38 4.42 1,088,000 4,786,638
19/03/2018 4.42 4.46 4.40 4.42 1,020,100 4,519,166
16/03/2018 4.40 4.44 4.40 4.42 1,641,800 7,251,362
15/03/2018 4.38 4.40 4.38 4.40 737,900 3,238,904
14/03/2018 4.38 4.42 4.36 4.36 728,200 3,193,078
13/03/2018 4.36 4.40 4.34 4.36 682,400 2,979,750
12/03/2018 4.36 4.36 4.34 4.34 322,800 1,404,174
09/03/2018 4.36 4.38 4.26 4.34 1,908,800 8,253,940
08/03/2018 4.36 4.38 4.34 4.34 439,200 1,912,366
07/03/2018 4.42 4.42 4.34 4.34 1,415,500 6,223,484
06/03/2018 4.42 4.42 4.38 4.40 998,500 4,387,332
05/03/2018 4.38 4.42 4.36 4.38 1,193,100 5,232,148
02/03/2018 4.42 4.46 4.38 4.38 1,255,200 5,519,632

Remark : Volume from SET main board.