SVI

Updated: 12 October 2018 (16:35)

SET Symbol: SVI Currency: THB
Last Done: 5.50 Volume (Shares): 9,581,200
Change: +0.05 % Change: +0.92
Day's Range: 5.45 - 5.65 52 Weeks' Range: 3.98 - 6.20

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 12, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(17/09/2018 to 28/09/2018)
5.65 5.90 5.40 5.60 59,541,600 1,508,616,052
Previous 4 weeks
(20/08/2018 to 14/09/2018)
5.05 5.95 4.80 5.70 275,330,600 1,508,616,052
Daily Historical Data
12/10/2018 5.45 5.65 5.45 5.50 9,581,200 53,198,110
11/10/2018 5.60 5.70 5.35 5.45 20,665,000 113,937,130
10/10/2018 5.90 5.95 5.75 5.80 3,509,500 20,476,655
09/10/2018 5.70 5.90 5.65 5.80 5,475,300 31,624,805
08/10/2018 5.90 6.00 5.70 5.75 7,958,200 46,163,015
05/10/2018 5.95 6.00 5.90 5.90 3,120,100 18,576,455
04/10/2018 5.95 6.10 5.75 6.00 14,974,600 88,647,655
03/10/2018 6.10 6.20 5.95 5.95 17,377,100 105,620,725
02/10/2018 5.70 6.00 5.65 6.00 35,583,000 210,571,075
01/10/2018 5.55 5.70 5.50 5.70 5,702,400 31,988,345
28/09/2018 5.60 5.65 5.50 5.60 3,820,500 21,368,580
27/09/2018 5.70 5.75 5.55 5.60 4,749,000 26,649,060
26/09/2018 5.65 5.70 5.60 5.65 1,559,800 8,821,655
25/09/2018 5.75 5.80 5.70 5.70 2,841,200 16,297,695
24/09/2018 5.60 5.80 5.55 5.75 8,824,600 50,203,175
21/09/2018 5.50 5.60 5.50 5.50 5,097,500 28,245,390
20/09/2018 5.65 5.65 5.40 5.50 15,996,700 87,902,975
19/09/2018 5.85 5.90 5.55 5.65 7,392,200 42,275,665
18/09/2018 5.75 5.90 5.70 5.80 5,998,300 34,825,925
17/09/2018 5.65 5.75 5.65 5.75 3,261,800 18,611,990
14/09/2018 5.75 5.80 5.65 5.70 4,274,200 24,487,990
13/09/2018 5.70 5.75 5.60 5.70 2,658,600 15,138,940
12/09/2018 5.60 5.70 5.40 5.65 11,923,200 66,378,105
11/09/2018 5.60 5.75 5.55 5.55 11,174,300 62,857,405
10/09/2018 5.85 5.85 5.50 5.55 15,885,100 88,749,785
07/09/2018 5.75 5.90 5.75 5.85 8,080,700 47,243,825
06/09/2018 5.80 5.80 5.70 5.75 3,122,900 17,941,220
05/09/2018 5.75 5.85 5.60 5.80 8,492,600 48,859,585
04/09/2018 5.85 5.85 5.70 5.75 3,148,400 18,164,595
03/09/2018 5.85 5.90 5.65 5.80 4,456,600 25,776,285

Remark : Volume from SET main board.