SVI

Updated: 16 January 2018 (16:38)

SET Symbol: SVI Currency: THB
Last Done: 4.42 Volume (Shares): 2,449,600
Change: -0.02 % Change: -0.45
Day's Range: 4.38 - 4.44 52 Weeks' Range: 3.98 - 6.50

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 16, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/12/2017 to 29/12/2017)
4.02 4.30 3.98 4.20 41,563,100 644,704,942
Previous 4 weeks
(16/11/2017 to 15/12/2017)
4.54 4.64 3.98 3.98 147,858,000 644,704,942
Daily Historical Data
16/01/2018 4.42 4.44 4.38 4.42 2,449,600 10,802,652
15/01/2018 4.30 4.44 4.30 4.44 4,354,600 19,065,466
12/01/2018 4.28 4.40 4.26 4.34 5,601,100 24,343,782
11/01/2018 4.30 4.30 4.26 4.28 2,093,600 8,951,752
10/01/2018 4.32 4.36 4.30 4.32 1,907,800 8,265,238
09/01/2018 4.22 4.34 4.20 4.34 7,156,400 30,663,698
08/01/2018 4.22 4.24 4.18 4.22 3,372,300 14,179,842
05/01/2018 4.16 4.26 4.14 4.22 5,393,800 22,706,548
04/01/2018 4.20 4.20 4.14 4.18 2,938,400 12,247,024
03/01/2018 4.18 4.22 4.14 4.20 3,201,800 13,348,566
29/12/2017 4.16 4.20 4.14 4.20 3,256,100 13,574,532
28/12/2017 4.16 4.18 4.16 4.16 1,534,700 6,392,862
27/12/2017 4.20 4.20 4.16 4.16 1,151,000 4,813,610
26/12/2017 4.20 4.24 4.18 4.20 2,308,800 9,699,640
25/12/2017 4.24 4.24 4.14 4.20 4,254,800 17,774,180
22/12/2017 4.24 4.26 4.22 4.22 1,618,500 6,859,746
21/12/2017 4.14 4.30 4.12 4.24 6,425,100 27,096,710
20/12/2017 4.14 4.16 4.12 4.14 3,984,700 16,501,238
19/12/2017 4.06 4.16 4.06 4.14 5,242,400 21,612,852
18/12/2017 4.02 4.08 3.98 4.06 11,787,000 47,410,180
15/12/2017 4.04 4.06 3.98 3.98 9,804,900 39,340,906
14/12/2017 4.20 4.20 4.02 4.04 13,492,700 55,129,774
13/12/2017 4.22 4.24 4.14 4.22 4,981,400 20,923,076
12/12/2017 4.24 4.26 4.22 4.24 3,530,000 14,952,514
08/12/2017 4.24 4.28 4.22 4.24 2,898,000 12,292,262
07/12/2017 4.24 4.26 4.22 4.22 2,657,700 11,265,352
06/12/2017 4.34 4.34 4.22 4.24 10,327,400 44,125,514
04/12/2017 4.36 4.36 4.32 4.36 1,037,400 4,515,776
01/12/2017 4.34 4.36 4.32 4.32 1,579,500 6,846,244

Remark : Volume from SET main board.