SVI-W3

Updated: 23 April 2018 (16:37)

SET Symbol: SVI-W3 Currency: THB
Last Done: 1.60 Volume (Shares): 400
Change: +0.02 % Change: +1.27
Day's Range: 1.55 - 1.62 52 Weeks' Range: 0.00 - 0.00

 

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)
1.65 1.74 1.50 1.60 38,500 155,825
Previous 4 weeks
(21/02/2018 to 21/03/2018)
1.66 1.72 1.42 1.65 99,300 155,825
Daily Historical Data
23/04/2018 1.55 1.62 1.55 1.60 400 637
20/04/2018 1.55 1.60 1.55 1.58 600 947
19/04/2018 1.55 1.62 1.55 1.60 2,200 3,505
18/04/2018 1.60 1.61 1.56 1.56 37,300 59,629
17/04/2018 1.72 1.72 1.62 1.62 2,100 3,444
12/04/2018 1.51 1.68 1.51 1.68 800 1,267
11/04/2018 1.51 1.76 1.51 1.60 1,700 2,687
10/04/2018 1.71 1.71 1.52 1.60 1,600 2,568
09/04/2018 1.55 1.62 1.54 1.60 1,400 2,217
05/04/2018 1.53 1.74 1.53 1.60 1,000 1,606
04/04/2018 1.54 1.60 1.54 1.60 700 1,114
03/04/2018 1.50 1.67 1.50 1.58 1,600 2,543
02/04/2018 1.51 1.58 1.51 1.58 200 309
30/03/2018 1.51 1.68 1.51 1.58 700 1,111
29/03/2018 1.51 1.70 1.51 1.57 1,400 2,222
28/03/2018 1.58 1.70 1.55 1.60 700 1,123
27/03/2018 1.56 1.60 1.56 1.60 15,600 24,952
26/03/2018 1.61 1.74 1.58 1.59 12,000 19,318
23/03/2018 1.61 1.65 1.61 1.65 600 986
22/03/2018 1.65 1.65 1.65 1.65 5,000 8,250
21/03/2018 1.51 1.65 1.51 1.65 12,200 20,053
20/03/2018 1.51 1.68 1.51 1.61 700 1,109
19/03/2018 1.50 1.60 1.46 1.60 6,000 9,074
16/03/2018 1.51 1.54 1.51 1.52 15,600 23,731
15/03/2018 1.54 1.56 1.42 1.51 17,600 27,095
14/03/2018 1.47 1.55 1.42 1.48 7,200 10,510
13/03/2018 1.65 1.65 1.48 1.49 12,000 18,123
12/03/2018 1.62 1.70 1.62 1.70 200 332
09/03/2018 1.66 1.66 1.62 1.62 200 328
08/03/2018 1.64 1.64 1.59 1.59 500 801
07/03/2018 1.60 1.60 1.54 1.54 2,300 3,674
06/03/2018 1.72 1.72 1.57 1.57 600 974
05/03/2018 1.72 1.72 1.68 1.70 500 846
02/03/2018 1.70 1.70 1.61 1.69 300 500

Remark : Volume from SET main board.