SVI-W3

Updated: 23 September 2019 (15:55)

SET Symbol: SVI-W3 Currency: THB
Last Done: 1.13 Volume (Shares): 1,914,800
Change: -0.05 % Change: -4.24
Day's Range: 1.12 - 1.22 52 Weeks' Range: 0.68 - 3.56

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Aug 01, 2019 to Sep 20, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(26/08/2019 to 06/09/2019)
0.95 1.55 0.90 1.31 59,615,900 31,082,968
Previous 4 weeks
(25/07/2019 to 23/08/2019)
1.29 1.48 0.88 0.96 26,279,200 31,082,968
Daily Historical Data
20/09/2019 1.22 1.27 1.18 1.18 4,007,200 4,889,313
19/09/2019 1.26 1.31 1.18 1.21 5,054,300 6,324,556
18/09/2019 1.25 1.34 1.22 1.24 7,930,900 10,171,674
17/09/2019 1.30 1.38 1.20 1.24 5,620,900 7,298,515
16/09/2019 1.36 1.41 1.30 1.30 5,002,300 6,769,773
13/09/2019 1.54 1.66 1.34 1.40 22,334,600 34,503,802
12/09/2019 1.62 1.95 1.44 1.51 46,559,000 79,783,532
11/09/2019 1.24 1.32 1.21 1.28 4,896,500 6,212,163
10/09/2019 1.31 1.33 1.19 1.23 2,003,400 2,499,749
09/09/2019 1.31 1.38 1.24 1.32 3,995,800 5,239,921
06/09/2019 1.36 1.55 1.27 1.31 13,073,600 18,396,583
05/09/2019 1.06 1.32 1.04 1.27 14,748,600 17,858,391
04/09/2019 1.00 1.09 1.00 1.03 2,363,400 2,471,986
03/09/2019 1.05 1.09 0.99 0.99 1,186,600 1,211,066
02/09/2019 1.14 1.15 1.04 1.04 3,360,600 3,666,252
30/08/2019 1.25 1.32 1.16 1.18 12,596,800 15,537,380
29/08/2019 0.91 1.24 0.91 1.14 11,339,300 12,514,160
28/08/2019 0.92 0.98 0.90 0.90 295,000 274,782
27/08/2019 0.95 0.98 0.91 0.91 462,000 437,236
26/08/2019 0.95 0.96 0.90 0.91 190,000 174,945
23/08/2019 0.99 1.01 0.94 0.96 585,400 573,594
22/08/2019 1.01 1.01 0.97 0.97 399,700 395,353
21/08/2019 1.02 1.08 0.96 0.98 1,735,800 1,768,359
20/08/2019 1.03 1.10 1.00 1.00 1,716,700 1,777,199
19/08/2019 1.02 1.09 0.98 1.02 2,110,300 2,169,624
16/08/2019 0.91 1.09 0.91 0.99 1,918,700 1,919,340
15/08/2019 0.94 0.94 0.88 0.89 159,500 143,018
14/08/2019 0.97 0.99 0.92 0.92 230,000 219,197
13/08/2019 1.06 1.06 0.91 0.93 302,300 293,095
09/08/2019 1.09 1.15 1.00 1.00 899,900 972,466
08/08/2019 1.17 1.17 1.06 1.06 596,700 659,809
07/08/2019 1.11 1.27 1.09 1.12 1,420,400 1,659,357
06/08/2019 1.05 1.12 1.05 1.10 204,300 222,914
05/08/2019 1.09 1.20 1.08 1.08 183,200 205,722
02/08/2019 1.15 1.15 1.09 1.12 380,200 426,660
01/08/2019 1.23 1.27 1.15 1.15 1,145,600 1,379,901

Remark : Volume from SET main board.