SVI-W3

Updated: 17 July 2019 (16:38)

SET Symbol: SVI-W3 Currency: THB
Last Done: 1.54 Volume (Shares): 15,897,200
Change: +0.48 % Change: +45.28
Day's Range: 1.07 - 1.84 52 Weeks' Range: 0.68 - 3.56

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Jun 04, 2019 to Jul 17, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/06/2019 to 02/07/2019)
1.17 1.40 0.68 1.02 4,423,500 4,986,495
Previous 4 weeks
(21/05/2019 to 18/06/2019)
1.01 1.62 0.86 1.08 3,813,500 4,986,495
Daily Historical Data
17/07/2019 1.10 1.84 1.07 1.54 15,897,200 26,014,389
15/07/2019 1.10 1.14 1.06 1.06 129,100 141,430
12/07/2019 1.12 1.18 1.09 1.09 355,400 398,100
11/07/2019 1.14 1.20 1.08 1.09 433,800 486,662
10/07/2019 1.08 1.22 1.06 1.09 185,700 214,267
09/07/2019 1.04 1.33 1.04 1.04 1,767,500 2,128,115
08/07/2019 1.08 1.13 1.04 1.04 21,700 23,126
05/07/2019 1.02 1.13 1.02 1.04 181,900 194,754
04/07/2019 1.04 1.08 1.02 1.02 138,300 143,996
03/07/2019 1.03 1.08 1.02 1.06 54,200 56,465
02/07/2019 1.04 1.10 1.02 1.02 111,300 115,868
01/07/2019 1.10 1.15 1.04 1.04 171,400 185,685
28/06/2019 1.12 1.18 1.05 1.05 259,000 277,995
27/06/2019 1.09 1.24 1.04 1.08 834,000 960,352
26/06/2019 1.03 1.18 1.03 1.05 346,800 384,237
25/06/2019 1.05 1.19 1.01 1.04 368,200 398,650
24/06/2019 0.92 1.40 0.91 1.02 1,732,900 2,078,573
21/06/2019 1.00 1.05 0.91 0.91 321,800 305,089
20/06/2019 1.10 1.15 0.68 1.00 251,700 217,007
19/06/2019 1.17 1.17 1.07 1.10 26,400 29,711
18/06/2019 1.08 1.13 1.08 1.08 29,300 32,128
17/06/2019 1.13 1.13 1.07 1.07 78,900 86,439
14/06/2019 1.12 1.17 1.07 1.12 50,600 55,889
13/06/2019 1.10 1.13 1.07 1.09 24,200 26,253
12/06/2019 1.06 1.15 1.06 1.14 37,300 41,221
11/06/2019 1.15 1.20 1.13 1.13 197,900 231,045
10/06/2019 1.15 1.26 1.15 1.15 327,900 397,023
07/06/2019 1.23 1.23 1.14 1.17 55,800 65,943
06/06/2019 1.33 1.40 1.17 1.17 190,400 245,212
05/06/2019 1.30 1.39 1.30 1.31 11,700 15,355
04/06/2019 1.37 1.42 1.29 1.30 86,800 115,122

Remark : Volume from SET main board.