SVI-W3

Updated: 24 May 2017 (16:38)

SET Symbol: SVI-W3 Currency: THB
Last Done: 2.00 Volume (Shares): 25,600
Change: -0.06 % Change: -2.91
Day's Range: 2.00 - 2.02 52 Weeks' Range: 0.00 - 0.00

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Apr 03, 2017 to May 23, 2017

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/04/2017 to 08/05/2017)
2.60 4.08 1.86 2.50 192,500 1,313,178
Previous 4 weeks
(22/03/2017 to 21/04/2017)
3.18 3.38 2.04 2.46 534,800 1,313,178
Daily Historical Data
23/05/2017 - - - - 0 0
22/05/2017 2.06 2.06 1.98 2.06 17,500 35,250
19/05/2017 2.02 2.06 1.99 2.06 21,400 43,011
18/05/2017 2.12 2.12 1.99 2.08 23,300 46,905
17/05/2017 2.06 2.12 1.98 2.12 148,500 302,190
16/05/2017 1.94 3.64 1.92 2.16 237,700 600,500
15/05/2017 2.10 2.10 2.02 2.08 2,400 5,010
12/05/2017 2.10 2.28 2.06 2.28 3,500 7,304
11/05/2017 2.20 2.28 2.10 2.10 30,800 67,536
09/05/2017 2.30 2.44 2.18 2.20 127,400 288,082
08/05/2017 2.50 2.50 2.50 2.50 4,900 12,250
05/05/2017 - - - - 0 0
04/05/2017 - - - - 0 0
03/05/2017 - - - - 0 0
02/05/2017 - - - - 0 0
28/04/2017 2.50 2.50 2.50 2.50 1,000 2,500
27/04/2017 2.42 2.50 2.32 2.50 2,600 6,172
26/04/2017 2.40 4.08 1.86 2.44 165,300 462,164
25/04/2017 2.46 2.48 2.44 2.44 7,800 19,176
24/04/2017 2.60 2.60 2.56 2.56 10,900 28,220
21/04/2017 2.42 2.46 2.40 2.46 8,100 19,586
20/04/2017 2.46 2.46 2.46 2.46 1,800 4,428
19/04/2017 2.50 2.52 2.48 2.52 33,500 83,680
18/04/2017 2.60 2.70 2.42 2.42 17,700 43,304
17/04/2017 2.40 3.38 2.38 2.40 27,400 68,628
12/04/2017 2.36 2.48 2.34 2.34 53,600 125,986
11/04/2017 2.48 2.50 2.30 2.50 44,000 103,072
10/04/2017 2.50 2.50 2.50 2.50 100 250
07/04/2017 2.42 2.48 2.40 2.48 22,800 55,322
05/04/2017 2.52 2.52 2.52 2.52 100 252
04/04/2017 2.50 2.50 2.04 2.48 11,000 25,638
03/04/2017 2.58 2.58 2.58 2.58 600 1,548

Remark : Volume from SET main board.