SVI-W3

Updated: 12 October 2018 (16:36)

SET Symbol: SVI-W3 Currency: THB
Last Done: 2.60 Volume (Shares): 1,617,100
Change: +0.14 % Change: +5.69
Day's Range: 2.50 - 2.74 52 Weeks' Range: 0.89 - 3.56

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 12, 2018

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(17/09/2018 to 28/09/2018)
2.04 2.14 1.70 2.00 1,290,200 21,968,756
Previous 4 weeks
(20/08/2018 to 14/09/2018)
1.47 2.54 1.35 2.04 10,178,900 21,968,756
Daily Historical Data
12/10/2018 2.50 2.74 2.50 2.60 1,617,100 4,272,418
11/10/2018 2.50 2.64 2.44 2.46 855,600 2,153,140
10/10/2018 2.76 2.80 2.66 2.74 1,992,300 5,471,842
09/10/2018 2.52 2.84 2.44 2.74 4,725,500 12,589,956
08/10/2018 2.60 2.70 2.48 2.50 2,310,300 5,958,178
05/10/2018 2.68 2.90 2.50 2.60 4,353,000 11,983,340
04/10/2018 2.90 3.12 2.56 2.70 8,325,700 24,254,934
03/10/2018 3.04 3.56 2.74 2.86 18,706,400 59,509,376
02/10/2018 2.06 2.98 2.00 2.82 13,963,900 38,783,960
01/10/2018 2.06 2.06 1.94 2.02 38,900 78,364
28/09/2018 1.98 2.00 1.97 2.00 6,800 13,490
27/09/2018 1.96 2.02 1.94 1.94 87,400 171,802
26/09/2018 2.04 2.04 1.96 2.00 96,200 191,863
25/09/2018 1.88 2.12 1.84 2.04 43,400 86,215
24/09/2018 1.85 1.92 1.70 1.90 146,300 278,320
21/09/2018 1.96 2.00 1.80 1.80 247,100 470,859
20/09/2018 2.04 2.04 1.92 1.95 291,900 576,287
19/09/2018 2.12 2.14 2.00 2.02 67,700 139,348
18/09/2018 2.04 2.14 2.04 2.12 281,800 591,652
17/09/2018 2.04 2.08 2.02 2.08 21,600 44,102
14/09/2018 2.02 2.12 2.02 2.04 44,600 92,514
13/09/2018 2.08 2.10 2.00 2.04 40,000 81,896
12/09/2018 2.04 2.08 1.98 2.08 127,300 261,272
11/09/2018 2.12 2.12 2.00 2.00 62,600 127,764
10/09/2018 2.16 2.18 2.04 2.04 77,000 160,352
07/09/2018 2.08 2.18 2.02 2.16 406,100 871,058
06/09/2018 2.08 2.10 2.00 2.10 124,000 250,232
05/09/2018 2.06 2.18 2.00 2.06 195,500 407,424
04/09/2018 2.16 2.16 2.02 2.04 74,700 155,116
03/09/2018 2.20 2.20 2.06 2.06 213,600 445,696

Remark : Volume from SET main board.