This printed article is located at http://investor.svi.co.th/stock_chart_interactive_w3.html

SVI-W3

Updated: 19 August 2019 (12:28)

SET Symbol: SVI-W3 Currency: THB
Last Done: 1.01 Volume (Shares): 1,334,500
Change: +0.02 % Change: +2.02
Day's Range: 0.98 - 1.09 52 Weeks' Range: 0.68 - 3.56

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Jul 01, 2019 to Aug 16, 2019

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/07/2019 to 01/08/2019)
1.57 1.73 1.15 1.15 38,008,600 34,754,471
Previous 4 weeks
(19/06/2019 to 17/07/2019)
1.17 1.84 0.68 1.54 23,588,300 34,754,471
Daily Historical Data
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
31/07/2019 1.26 1.35 1.19 1.19 2,298,900 2,916,413
30/07/2019 1.20 1.48 1.15 1.25 8,513,000 11,495,739
26/07/2019 1.22 1.26 1.15 1.20 159,700 189,345
25/07/2019 1.29 1.36 1.21 1.21 1,318,900 1,695,863
24/07/2019 1.35 1.46 1.28 1.29 3,256,500 4,473,994
23/07/2019 1.39 1.50 1.32 1.34 2,361,400 3,345,382
22/07/2019 1.41 1.45 1.35 1.38 1,616,100 2,274,018
19/07/2019 1.40 1.59 1.34 1.38 6,015,200 8,889,205
18/07/2019 1.57 1.73 1.29 1.36 11,323,300 17,916,773
17/07/2019 1.10 1.84 1.07 1.54 15,897,200 26,014,389
15/07/2019 1.10 1.14 1.06 1.06 129,100 141,430
12/07/2019 1.12 1.18 1.09 1.09 355,400 398,100
11/07/2019 1.14 1.20 1.08 1.09 433,800 486,662
10/07/2019 1.08 1.22 1.06 1.09 185,700 214,267
09/07/2019 1.04 1.33 1.04 1.04 1,767,500 2,128,115
08/07/2019 1.08 1.13 1.04 1.04 21,700 23,126
05/07/2019 1.02 1.13 1.02 1.04 181,900 194,754
04/07/2019 1.04 1.08 1.02 1.02 138,300 143,996
03/07/2019 1.03 1.08 1.02 1.06 54,200 56,465
02/07/2019 1.04 1.10 1.02 1.02 111,300 115,868
01/07/2019 1.10 1.15 1.04 1.04 171,400 185,685

Remark : Volume from SET main board.