SVI-W3

Updated: 27 July 2017 (09:58)

SET Symbol: SVI-W3 Currency: THB
Last Done: 2.32 Volume (Shares): 10,000
Change: +0.12 % Change: +5.45
Day's Range: 2.32 - 2.32 52 Weeks' Range: 0.00 - 0.00

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Jun 01, 2017 to Jul 27, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/06/2017 to 13/07/2017)
2.22 2.72 1.88 2.28 867,500 2,070,620
Previous 4 weeks
(01/06/2017 to 28/06/2017)
2.10 2.40 2.02 2.20 950,500 2,070,620
Daily Historical Data
27/07/2017 2.32 2.32 2.32 2.32 10,000 23,200
26/07/2017 2.30 2.30 2.20 2.20 15,000 34,040
25/07/2017 2.20 2.24 2.20 2.20 51,400 113,442
24/07/2017 2.16 2.28 2.10 2.14 23,000 49,620
21/07/2017 2.20 2.38 2.10 2.16 90,300 195,606
20/07/2017 2.38 4.14 2.28 2.34 226,300 663,178
19/07/2017 2.36 2.38 2.32 2.38 6,400 14,874
18/07/2017 2.26 2.26 2.26 2.26 49,000 110,740
17/07/2017 2.38 2.38 2.30 2.30 30,100 70,880
14/07/2017 2.36 2.50 2.32 2.32 22,600 54,146
13/07/2017 2.36 2.36 2.20 2.28 108,000 243,370
12/07/2017 2.42 2.42 1.88 2.26 186,000 407,056
11/07/2017 2.46 2.50 2.34 2.42 10,700 25,128
07/07/2017 2.36 2.36 2.36 2.36 6,600 15,576
06/07/2017 2.32 2.40 2.32 2.40 600 1,416
05/07/2017 2.40 2.40 2.40 2.40 79,400 190,560
04/07/2017 2.40 2.72 2.40 2.40 291,500 730,866
03/07/2017 2.22 2.38 2.16 2.36 95,600 221,550
30/06/2017 2.20 2.22 2.14 2.22 62,400 135,740
29/06/2017 2.22 2.22 2.20 2.20 26,700 58,820
28/06/2017 2.30 2.30 2.18 2.20 54,700 123,070
27/06/2017 2.30 2.40 2.22 2.24 70,400 160,044
26/06/2017 2.28 2.32 2.28 2.32 81,100 187,196
23/06/2017 2.10 2.22 2.10 2.16 88,100 191,226
22/06/2017 2.20 2.22 2.18 2.22 56,400 124,052
21/06/2017 2.22 2.22 2.16 2.20 61,100 133,424
20/06/2017 2.20 2.24 2.18 2.22 31,700 70,146
19/06/2017 2.22 2.22 2.16 2.18 82,400 180,672
16/06/2017 2.20 2.38 2.12 2.12 98,000 212,640
15/06/2017 2.14 2.20 2.14 2.20 60,400 131,646
14/06/2017 2.12 2.14 2.10 2.12 15,300 32,470
13/06/2017 2.10 2.14 2.10 2.14 42,600 89,702
12/06/2017 2.12 2.14 2.06 2.14 20,100 42,496
09/06/2017 2.10 2.16 2.10 2.16 22,000 46,880
08/06/2017 2.06 2.06 2.04 2.04 2,000 4,100
07/06/2017 2.06 2.06 2.02 2.04 36,700 74,606
06/06/2017 2.10 2.10 2.06 2.10 51,900 107,914
05/06/2017 2.10 2.16 2.10 2.10 45,100 95,136
02/06/2017 2.10 2.10 2.10 2.10 600 1,260
01/06/2017 2.10 2.10 2.04 2.04 29,900 61,940

Remark : Volume from SET main board.