SVI-W3

Updated: 16 January 2018 (16:38)

SET Symbol: SVI-W3 Currency: THB
Last Done: 1.65 Volume (Shares): 13,600
Change: -0.04 % Change: -2.37
Day's Range: 1.65 - 1.76 52 Weeks' Range: 0.00 - 0.00

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Dec 01, 2017 to Jan 16, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/12/2017 to 29/12/2017)
1.68 1.80 1.66 1.78 57,600 756,727
Previous 4 weeks
(16/11/2017 to 15/12/2017)
1.80 2.16 1.66 1.72 407,400 756,727
Daily Historical Data
16/01/2018 1.73 1.76 1.65 1.65 13,600 22,948
15/01/2018 1.70 1.70 1.65 1.69 32,800 55,356
12/01/2018 1.70 1.75 1.63 1.63 13,000 22,009
11/01/2018 1.68 1.72 1.68 1.72 6,100 10,252
10/01/2018 1.70 1.71 1.70 1.71 900 1,538
09/01/2018 1.72 1.74 1.70 1.70 40,200 69,144
08/01/2018 1.80 1.80 1.73 1.73 1,800 3,169
05/01/2018 1.69 1.80 1.69 1.75 11,200 19,605
04/01/2018 1.70 1.82 1.70 1.77 7,200 12,758
03/01/2018 1.68 1.80 1.68 1.79 9,200 16,458
29/12/2017 1.78 1.78 1.73 1.78 5,800 10,309
28/12/2017 1.69 1.74 1.68 1.74 400 685
27/12/2017 1.68 1.80 1.68 1.71 300 519
26/12/2017 1.76 1.76 1.69 1.73 1,200 2,092
25/12/2017 1.68 1.76 1.68 1.75 1,300 2,249
22/12/2017 1.69 1.75 1.69 1.70 2,600 4,430
21/12/2017 1.67 1.74 1.67 1.72 4,900 8,501
20/12/2017 1.74 1.75 1.71 1.71 22,800 39,334
19/12/2017 1.66 1.77 1.66 1.70 9,300 16,004
18/12/2017 1.68 1.73 1.68 1.73 9,000 15,253
15/12/2017 1.73 1.74 1.66 1.72 13,300 22,765
14/12/2017 1.70 1.75 1.68 1.69 8,300 14,325
13/12/2017 1.75 1.80 1.72 1.79 4,800 8,450
12/12/2017 1.69 1.85 1.67 1.74 14,000 23,963
08/12/2017 1.70 1.77 1.70 1.77 4,600 7,996
07/12/2017 1.70 1.79 1.70 1.73 1,500 2,600
06/12/2017 1.70 1.75 1.70 1.75 4,900 8,491
04/12/2017 1.72 1.77 1.72 1.77 4,800 8,411
01/12/2017 1.73 1.78 1.72 1.74 4,000 6,940

Remark : Volume from SET main board.