SVI-W3

Updated: 18 July 2018 (16:37)

SET Symbol: SVI-W3 Currency: THB
Last Done: 1.01 Volume (Shares): 12,400
Change: +0.02 % Change: +2.02
Day's Range: 0.94 - 1.02 52 Weeks' Range: 0.00 - 0.00

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Jun 01, 2018 to Jul 18, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/06/2018 to 04/07/2018)
1.30 1.30 0.91 1.02 157,400 1,604,319
Previous 4 weeks
(22/05/2018 to 19/06/2018)
1.09 1.80 0.89 1.24 1,399,400 1,604,319
Daily Historical Data
18/07/2018 1.02 1.02 0.94 1.01 12,400 12,279
17/07/2018 0.97 1.01 0.97 0.99 4,300 4,240
16/07/2018 0.98 1.04 0.98 0.98 10,600 10,794
13/07/2018 1.06 1.06 1.01 1.03 10,200 10,309
12/07/2018 0.98 1.02 0.98 1.02 8,100 8,163
11/07/2018 0.93 1.04 0.93 1.02 16,800 17,039
10/07/2018 0.95 1.00 0.95 0.99 300 294
09/07/2018 1.07 1.07 0.96 0.97 13,000 12,825
06/07/2018 0.98 1.04 0.94 1.04 15,400 15,610
05/07/2018 1.05 1.05 0.96 1.04 3,100 3,162
04/07/2018 0.91 1.04 0.91 1.02 5,000 5,010
03/07/2018 0.97 1.00 0.91 0.96 32,100 30,238
29/06/2018 1.04 1.04 0.93 1.01 900 889
28/06/2018 0.98 1.04 0.97 1.01 6,600 6,490
27/06/2018 0.96 1.08 0.96 1.04 15,500 15,636
26/06/2018 1.07 1.26 1.00 1.02 68,000 69,972
25/06/2018 1.14 1.25 1.07 1.10 4,900 5,464
22/06/2018 1.15 1.15 1.08 1.08 14,500 16,453
21/06/2018 1.16 1.24 1.16 1.16 9,300 11,116
20/06/2018 1.30 1.30 1.13 1.18 600 735
19/06/2018 1.28 1.38 1.24 1.24 16,300 20,466
18/06/2018 1.32 1.45 1.32 1.39 197,100 271,502
15/06/2018 1.19 1.31 1.19 1.30 59,600 77,589
14/06/2018 1.20 1.80 1.20 1.25 36,000 46,910
13/06/2018 1.15 1.20 1.13 1.20 196,800 224,135
12/06/2018 1.08 1.16 1.03 1.16 84,500 92,908
11/06/2018 1.06 1.06 1.01 1.04 300 311
08/06/2018 1.03 1.06 1.01 1.05 65,100 66,552
07/06/2018 1.05 1.12 1.02 1.04 67,100 70,880
06/06/2018 1.05 1.50 1.05 1.06 196,700 229,755
05/06/2018 1.00 1.04 1.00 1.04 200 204
04/06/2018 1.03 1.05 1.02 1.05 5,700 5,877
01/06/2018 1.06 1.06 1.03 1.04 31,500 32,706

Remark : Volume from SET main board.