SVI-W3

Updated: 24 April 2019 (16:35)

SET Symbol: SVI-W3 Currency: THB
Last Done: 1.69 Volume (Shares): 36,200
Change: +0.08 % Change: +4.97
Day's Range: 1.61 - 1.69 52 Weeks' Range: 0.89 - 3.56

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Mar 01, 2019 to Apr 24, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(25/03/2019 to 05/04/2019)
1.85 1.88 1.68 1.68 239,000 915,907
Previous 4 weeks
(25/02/2019 to 22/03/2019)
2.10 2.10 1.70 1.73 482,600 915,907
Daily Historical Data
24/04/2019 1.65 1.69 1.61 1.69 36,200 59,536
23/04/2019 1.61 1.65 1.57 1.61 5,600 9,112
22/04/2019 1.59 1.68 1.59 1.61 95,800 157,512
19/04/2019 1.60 1.62 1.56 1.62 22,900 35,758
18/04/2019 1.63 1.63 1.56 1.59 9,700 15,261
17/04/2019 1.67 1.70 1.20 1.56 198,600 309,077
12/04/2019 1.68 1.68 1.59 1.63 12,200 19,892
11/04/2019 1.65 1.66 1.63 1.66 15,300 25,224
10/04/2019 1.68 1.70 1.63 1.63 21,500 35,269
09/04/2019 1.68 1.68 1.65 1.68 50,500 84,146
05/04/2019 1.76 1.76 1.68 1.68 51,200 86,838
04/04/2019 1.75 1.76 1.75 1.75 24,000 42,100
03/04/2019 1.75 1.75 1.69 1.75 28,100 47,706
02/04/2019 1.82 1.82 1.73 1.73 38,400 67,806
01/04/2019 1.70 1.78 1.68 1.75 28,300 48,126
29/03/2019 1.80 1.86 1.73 1.76 23,400 41,078
28/03/2019 1.84 1.84 1.76 1.80 16,000 28,344
27/03/2019 1.85 1.88 1.78 1.78 18,200 32,653
26/03/2019 1.88 1.88 1.76 1.76 10,300 18,764
25/03/2019 1.85 1.88 1.80 1.85 1,100 2,033
22/03/2019 1.90 1.90 1.73 1.73 1,100 1,920
21/03/2019 1.80 1.89 1.80 1.89 16,700 30,153
20/03/2019 1.88 1.90 1.88 1.90 1,900 3,574
19/03/2019 1.88 1.88 1.88 1.88 200 376
18/03/2019 1.89 1.89 1.77 1.77 10,100 18,025
15/03/2019 1.74 1.92 1.74 1.77 7,300 13,018
14/03/2019 1.74 1.90 1.74 1.88 24,000 42,624
13/03/2019 1.90 1.90 1.88 1.89 3,800 7,151
12/03/2019 1.92 1.92 1.76 1.88 3,800 6,770
11/03/2019 1.90 1.90 1.86 1.89 3,600 6,785
08/03/2019 1.70 1.87 1.70 1.85 28,200 50,851
07/03/2019 1.93 1.93 1.79 1.79 1,100 1,983
06/03/2019 1.85 1.87 1.85 1.86 13,200 24,495
05/03/2019 1.84 1.85 1.74 1.74 20,700 36,431
04/03/2019 1.74 1.85 1.74 1.85 8,500 15,031
01/03/2019 2.00 2.00 1.74 1.74 78,700 142,855

Remark : Volume from SET main board.