SVI

Updated: 19 August 2019 (12:29)

SET Symbol: SVI Currency: THB
Last Done: 3.40 Volume (Shares): 234,900
Change: +0.02 % Change: +0.59
Day's Range: 3.38 - 3.44 52 Weeks' Range: 3.32 - 6.20

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Jul 01, 2019 to Aug 16, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/07/2019 to 01/08/2019)
4.28 4.28 3.92 3.94 12,758,800 168,504,092
Previous 4 weeks
(19/06/2019 to 17/07/2019)
4.40 4.46 4.22 4.26 38,975,100 168,504,092
Daily Historical Data
16/08/2019 3.34 3.40 3.34 3.38 850,400 2,866,572
15/08/2019 3.34 3.38 3.32 3.36 1,705,900 5,709,378
14/08/2019 3.50 3.52 3.38 3.40 2,476,700 8,486,346
13/08/2019 3.64 3.66 3.44 3.46 3,732,800 13,174,128
09/08/2019 3.68 3.74 3.64 3.66 4,438,800 16,325,252
08/08/2019 3.80 3.80 3.68 3.68 3,519,300 13,130,694
07/08/2019 3.84 3.88 3.80 3.80 3,509,400 13,450,056
06/08/2019 3.80 3.86 3.80 3.82 2,217,900 8,491,890
05/08/2019 3.94 3.94 3.88 3.88 1,107,100 4,314,874
02/08/2019 3.90 3.96 3.78 3.96 3,102,000 11,975,788
01/08/2019 4.06 4.06 3.92 3.94 2,452,500 9,726,010
31/07/2019 4.06 4.06 4.00 4.02 723,700 2,907,726
30/07/2019 4.06 4.08 4.02 4.04 888,700 3,596,916
26/07/2019 4.06 4.06 4.04 4.06 604,500 2,450,100
25/07/2019 4.04 4.08 4.04 4.06 778,600 3,159,968
24/07/2019 4.12 4.14 4.00 4.02 2,758,900 11,193,606
23/07/2019 4.16 4.16 4.08 4.10 1,714,400 7,062,754
22/07/2019 4.26 4.26 4.14 4.16 1,632,700 6,838,286
19/07/2019 4.24 4.28 4.22 4.26 927,500 3,947,684
18/07/2019 4.28 4.28 4.24 4.26 277,300 1,177,836
17/07/2019 4.28 4.28 4.22 4.26 1,976,700 8,404,102
15/07/2019 4.30 4.30 4.22 4.22 1,360,600 5,787,776
12/07/2019 4.30 4.30 4.26 4.28 519,400 2,226,914
11/07/2019 4.28 4.30 4.26 4.30 597,500 2,556,172
10/07/2019 4.32 4.32 4.24 4.26 1,069,900 4,568,032
09/07/2019 4.32 4.36 4.30 4.30 2,371,400 10,249,962
08/07/2019 4.28 4.34 4.28 4.30 668,400 2,875,290
05/07/2019 4.32 4.36 4.26 4.30 2,509,900 10,826,254
04/07/2019 4.32 4.34 4.30 4.34 2,487,000 10,740,368
03/07/2019 4.30 4.36 4.28 4.32 2,124,300 9,183,150
02/07/2019 4.26 4.32 4.24 4.28 2,059,400 8,821,990
01/07/2019 4.38 4.40 4.24 4.24 3,453,900 14,894,760

Remark : Volume from SET main board.