SVI-W3

Updated: 17 October 2017 (16:39)

SET Symbol: SVI-W3 Currency: THB
Last Done: 2.14 Volume (Shares): 30,000
Change: +0.02 % Change: +0.94
Day's Range: 2.10 - 2.14 52 Weeks' Range: 0.00 - 0.00

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Sep 01, 2017 to Oct 17, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/09/2017 to 02/10/2017)
2.18 2.22 2.06 2.10 761,800 1,314,962
Previous 4 weeks
(22/08/2017 to 18/09/2017)
2.30 2.38 2.02 2.20 580,500 1,314,962
Daily Historical Data
17/10/2017 2.12 2.14 2.10 2.14 30,000 63,340
16/10/2017 2.12 2.16 2.12 2.12 23,500 49,870
12/10/2017 2.14 2.20 2.12 2.14 34,500 73,600
11/10/2017 2.10 2.24 2.10 2.12 165,300 358,516
10/10/2017 2.02 2.14 2.02 2.10 60,000 125,358
09/10/2017 2.12 2.14 2.10 2.10 41,300 86,814
06/10/2017 2.20 2.22 2.10 2.10 237,700 511,590
05/10/2017 2.16 2.24 2.10 2.18 91,100 195,262
04/10/2017 2.30 2.34 2.16 2.16 387,100 861,670
03/10/2017 2.42 2.62 2.18 2.18 1,222,500 2,890,188
02/10/2017 - - - - 0 0
29/09/2017 2.20 2.20 2.10 2.10 29,300 62,502
28/09/2017 2.14 2.16 2.10 2.16 155,900 333,714
27/09/2017 2.16 2.16 2.10 2.12 60,200 128,304
26/09/2017 2.14 2.16 2.10 2.10 45,200 95,434
25/09/2017 2.12 2.22 2.06 2.16 213,400 464,084
22/09/2017 2.16 2.16 2.14 2.14 1,300 2,784
21/09/2017 2.18 2.18 2.16 2.16 151,100 327,576
20/09/2017 2.16 2.18 2.16 2.18 72,000 155,920
19/09/2017 2.18 2.20 2.18 2.18 33,400 72,862
18/09/2017 2.26 2.26 2.20 2.20 9,200 20,472
15/09/2017 2.24 2.24 2.16 2.20 12,900 28,118
14/09/2017 2.24 2.26 2.18 2.20 23,100 51,560
13/09/2017 2.24 2.24 2.20 2.20 4,300 9,484
12/09/2017 2.30 2.30 2.22 2.24 16,900 38,164
11/09/2017 2.26 2.28 2.20 2.26 55,600 125,176
08/09/2017 2.24 2.34 2.20 2.34 48,400 107,824
07/09/2017 2.38 2.38 2.20 2.36 5,900 13,614
06/09/2017 2.28 2.28 2.28 2.28 100 228
05/09/2017 2.28 2.28 2.22 2.22 50,700 115,346
04/09/2017 2.28 2.28 2.28 2.28 7,900 18,012
01/09/2017 2.28 2.28 2.28 2.28 800 1,824

Remark : Volume from SET main board.