SVI-W3

Updated: 28 March 2017 (16:38)

SET Symbol: SVI-W3 Currency: THB
Last Done: 2.50 Volume (Shares): 200
Change: +0.04 % Change: +1.63
Day's Range: 2.30 - 2.50 52 Weeks' Range: 0.00 - 0.00

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Feb 01, 2017 to Mar 28, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(01/03/2017 to 14/03/2017)
2.20 2.20 1.83 2.12 94,000 1,557,745
Previous 4 weeks
(31/01/2017 to 28/02/2017)
2.02 2.50 0.65 2.20 802,900 1,557,745
Daily Historical Data
28/03/2017 2.30 2.50 2.30 2.50 200 480
27/03/2017 2.28 2.46 2.26 2.46 12,000 28,728
24/03/2017 2.50 2.50 2.32 2.38 132,700 330,610
23/03/2017 2.44 2.92 2.44 2.80 96,100 239,408
22/03/2017 3.18 3.18 2.36 2.60 65,200 162,330
21/03/2017 3.20 3.20 2.16 2.98 68,100 167,790
20/03/2017 2.20 3.82 2.06 3.82 136,200 352,810
17/03/2017 - - - - 0 0
16/03/2017 2.16 2.16 2.16 2.16 1,100 2,376
15/03/2017 2.10 2.10 2.10 2.10 3,500 7,350
14/03/2017 1.97 2.12 1.97 2.12 7,900 15,743
13/03/2017 - - - - 0 0
10/03/2017 - - - - 0 0
09/03/2017 - - - - 0 0
08/03/2017 2.20 2.20 1.83 2.20 25,100 52,314
07/03/2017 - - - - 0 0
06/03/2017 2.20 2.20 2.20 2.20 6,200 13,640
03/03/2017 2.16 2.20 2.04 2.04 21,800 46,342
02/03/2017 2.00 2.20 1.94 2.20 33,000 67,320
01/03/2017 - - - - 0 0
28/02/2017 2.20 2.20 2.20 2.20 100 220
27/02/2017 2.14 2.20 2.14 2.20 2,000 4,340
24/02/2017 - - - - 0 0
23/02/2017 - - - - 0 0
22/02/2017 - - - - 0 0
21/02/2017 - - - - 0 0
20/02/2017 - - - - 0 0
17/02/2017 2.38 2.38 2.38 2.38 2,500 5,950
16/02/2017 2.34 2.38 2.34 2.38 69,600 163,528
15/02/2017 - - - - 0 0
14/02/2017 2.36 2.36 2.30 2.36 26,300 61,818
10/02/2017 2.30 2.36 2.22 2.36 59,600 136,064
09/02/2017 2.34 2.34 2.30 2.32 69,800 161,528
08/02/2017 2.40 2.50 2.30 2.30 88,100 209,118
07/02/2017 2.10 2.38 2.10 2.38 11,600 27,030
06/02/2017 2.06 2.08 0.65 2.08 338,300 565,683
03/02/2017 1.64 2.08 1.64 2.08 132,700 217,672
02/02/2017 2.38 2.38 2.38 2.38 300 714
01/02/2017 2.04 2.04 2.04 2.04 2,000 4,080

Remark : Volume from SET main board.