SVI-W3

Updated: 21 January 2019 (16:04)

SET Symbol: SVI-W3 Currency: THB
Last Done: 1.87 Volume (Shares): 10,600
Change: +0.04 % Change: +2.19
Day's Range: 1.81 - 1.87 52 Weeks' Range: 0.89 - 3.56

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Dec 03, 2018 to Jan 18, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/12/2018 to 04/01/2019)
1.97 2.08 1.80 1.83 293,600 17,071,116
Previous 4 weeks
(20/11/2018 to 19/12/2018)
2.08 2.30 1.58 1.95 8,399,200 17,071,116
Daily Historical Data
18/01/2019 1.84 2.10 1.75 1.83 586,900 1,134,718
17/01/2019 1.82 1.85 1.80 1.80 47,100 85,940
16/01/2019 1.79 1.80 1.73 1.80 14,300 25,136
15/01/2019 1.92 1.92 1.77 1.77 54,500 98,449
14/01/2019 1.84 1.86 1.82 1.82 74,200 136,811
11/01/2019 1.84 1.94 1.84 1.86 227,600 428,830
10/01/2019 1.84 1.94 1.79 1.79 90,900 165,088
09/01/2019 1.83 2.00 1.81 1.84 248,700 459,016
08/01/2019 1.78 1.83 1.76 1.83 135,500 243,119
07/01/2019 1.77 1.96 1.77 1.80 84,600 152,559
04/01/2019 1.84 1.86 1.80 1.83 12,000 21,931
03/01/2019 1.82 1.90 1.80 1.85 65,300 118,500
02/01/2019 1.85 1.91 1.85 1.90 27,700 52,015
28/12/2018 1.82 1.91 1.80 1.81 62,100 112,572
27/12/2018 1.95 1.98 1.85 1.85 8,300 15,564
26/12/2018 1.96 1.97 1.88 1.88 11,600 22,040
25/12/2018 1.80 1.88 1.80 1.87 22,100 40,425
24/12/2018 1.87 1.96 1.86 1.90 19,100 35,744
21/12/2018 2.08 2.08 1.85 1.85 27,400 51,591
20/12/2018 1.97 1.98 1.91 1.91 38,000 73,618
19/12/2018 1.96 2.02 1.95 1.95 132,500 261,784
18/12/2018 1.90 1.98 1.89 1.96 94,900 182,994
17/12/2018 1.85 1.97 1.85 1.95 105,200 204,321
14/12/2018 1.96 2.02 1.88 1.88 258,200 505,571
13/12/2018 2.06 2.10 1.87 1.90 137,900 271,323
12/12/2018 2.04 2.10 1.99 1.99 54,300 109,844
11/12/2018 2.12 2.12 1.99 2.00 287,200 578,117
07/12/2018 2.18 2.18 2.08 2.12 96,000 202,256
06/12/2018 2.12 2.14 2.08 2.10 164,100 346,418
04/12/2018 2.06 2.30 2.06 2.12 1,567,800 3,415,862
03/12/2018 2.12 2.16 2.04 2.04 497,200 1,035,480

Remark : Volume from SET main board.