SVI-W3

Updated: 12 December 2019 (16:40)

SET Symbol: SVI-W3 Currency: THB
Last Done: 1.04 Volume (Shares): 4,563,300
Change: -0.04 % Change: -3.70
Day's Range: 1.02 - 1.13 52 Weeks' Range: 0.50 - 2.40

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Nov 01, 2019 to Dec 11, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(12/11/2019 to 25/11/2019)
1.16 1.19 0.82 0.97 50,964,500 124,355,290
Previous 4 weeks
(11/10/2019 to 11/11/2019)
0.92 1.21 0.50 1.16 145,623,900 124,355,290
Daily Historical Data
11/12/2019 1.20 1.20 1.06 1.08 6,281,500 6,955,720
09/12/2019 1.31 1.47 1.13 1.21 30,677,700 39,505,864
06/12/2019 0.85 1.01 0.85 0.96 5,326,700 5,038,799
04/12/2019 0.85 0.87 0.82 0.85 486,300 413,053
03/12/2019 0.87 0.90 0.85 0.85 965,400 842,035
02/12/2019 0.99 0.99 0.86 0.86 1,483,600 1,350,605
29/11/2019 0.97 1.01 0.95 0.98 2,464,700 2,429,669
28/11/2019 1.00 1.01 0.95 0.97 1,274,800 1,250,151
27/11/2019 1.00 1.06 0.96 0.99 2,985,100 3,029,384
26/11/2019 0.98 1.10 0.96 0.99 7,574,000 7,817,567
25/11/2019 0.94 0.99 0.94 0.97 982,700 943,052
22/11/2019 0.96 0.98 0.94 0.94 1,973,800 1,887,003
21/11/2019 0.91 1.02 0.90 0.95 4,057,500 3,983,613
20/11/2019 0.97 0.98 0.89 0.90 1,378,700 1,296,381
19/11/2019 0.99 1.06 0.98 0.99 5,642,200 5,715,434
18/11/2019 0.85 1.03 0.82 0.99 7,142,800 6,946,546
15/11/2019 0.95 0.96 0.84 0.87 1,856,400 1,675,349
14/11/2019 1.14 1.14 0.94 0.95 5,300,200 5,475,689
13/11/2019 1.13 1.19 1.02 1.10 11,156,500 12,506,417
12/11/2019 1.16 1.19 1.01 1.08 11,473,700 12,757,459
11/11/2019 0.73 1.21 0.69 1.16 59,946,600 64,061,224
08/11/2019 0.65 0.73 0.62 0.72 8,222,200 5,614,569
07/11/2019 0.57 0.67 0.57 0.62 2,582,200 1,587,368
06/11/2019 0.58 0.58 0.55 0.56 971,900 545,327
05/11/2019 0.64 0.65 0.55 0.57 2,794,500 1,698,924
04/11/2019 0.66 0.71 0.63 0.63 10,027,300 6,714,301
01/11/2019 0.62 0.65 0.60 0.61 1,677,200 1,055,238

Remark : Volume from SET main board.