SVI

Updated: 21 January 2019 (16:15)

SET Symbol: SVI Currency: THB
Last Done: 5.20 Volume (Shares): 1,320,000
Change: +0.05 % Change: +0.97
Day's Range: 5.15 - 5.25 52 Weeks' Range: 4.04 - 6.20

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Dec 03, 2018 to Jan 18, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
5.15 5.20 4.66 4.74 44,467,600 506,881,679
Previous 4 weeks
(20/11/2018 to 19/12/2018)
5.50 5.50 4.84 5.20 99,111,600 506,881,679
Daily Historical Data
18/01/2019 5.20 5.35 5.10 5.15 11,489,600 59,926,395
17/01/2019 5.00 5.20 4.98 5.15 10,026,000 50,802,935
16/01/2019 5.05 5.05 4.94 4.96 6,685,200 33,280,674
15/01/2019 5.30 5.30 5.00 5.05 6,971,900 35,513,670
14/01/2019 5.30 5.40 5.25 5.25 4,905,700 26,069,395
11/01/2019 5.25 5.35 5.15 5.35 6,716,600 35,358,440
10/01/2019 5.15 5.20 5.10 5.20 5,083,200 26,219,345
09/01/2019 4.96 5.15 4.94 5.15 8,135,500 41,060,167
08/01/2019 4.84 4.94 4.80 4.92 1,925,700 9,371,156
07/01/2019 4.80 4.84 4.72 4.84 3,720,100 17,835,486
04/01/2019 4.86 4.86 4.66 4.74 8,711,300 41,442,210
03/01/2019 4.88 4.90 4.86 4.86 2,253,800 10,991,564
02/01/2019 4.92 4.94 4.88 4.88 4,068,500 19,959,850
28/12/2018 4.98 5.00 4.88 4.88 4,678,500 23,032,094
27/12/2018 5.05 5.05 4.94 4.98 3,298,500 16,535,827
26/12/2018 4.96 4.98 4.86 4.98 5,526,200 27,266,612
25/12/2018 4.96 5.00 4.92 4.96 6,708,200 33,306,572
24/12/2018 5.05 5.05 4.94 4.98 3,637,100 18,076,595
21/12/2018 5.05 5.10 4.98 5.00 2,763,100 13,854,773
20/12/2018 5.15 5.20 5.05 5.05 2,822,400 14,417,915
19/12/2018 5.10 5.20 5.10 5.20 2,586,600 13,354,675
18/12/2018 5.05 5.15 4.98 5.10 3,945,700 19,925,440
17/12/2018 5.00 5.10 4.92 5.10 3,256,200 16,332,784
14/12/2018 4.96 5.05 4.84 5.05 8,240,200 40,767,790
13/12/2018 4.98 5.05 4.92 4.96 7,007,700 34,765,640
12/12/2018 5.00 5.05 4.94 4.94 6,189,200 30,772,411
11/12/2018 5.20 5.20 4.90 4.96 16,893,900 84,490,449
07/12/2018 5.20 5.25 5.15 5.20 2,070,100 10,754,220
06/12/2018 5.20 5.25 5.15 5.20 1,580,800 8,183,145
04/12/2018 5.25 5.35 5.20 5.25 2,912,000 15,348,405
03/12/2018 5.30 5.35 5.20 5.25 6,687,400 35,182,440

Remark : Volume from SET main board.