SVI

Updated: 21 October 2021 (16:39)

SET Symbol: SVI Currency: THB
Last Done: 5.35 Volume (Shares): 8,034,800
Change: -0.05 % Change: -0.93
Day's Range: 5.30 - 5.45 52 Weeks' Range: 4.18 - 6.15

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Sep 01, 2021 to Oct 21, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(22/09/2021 to 06/10/2021)
4.78 4.88 4.72 4.88 19,319,300 239,805,226
Previous 4 weeks
(25/08/2021 to 21/09/2021)
4.82 4.92 4.76 4.78 49,561,600 239,805,226
Daily Historical Data
21/10/2021 5.40 5.45 5.30 5.35 8,034,800 43,017,750
20/10/2021 5.30 5.55 5.30 5.40 15,887,100 86,447,940
19/10/2021 5.25 5.65 5.15 5.40 54,806,700 297,044,975
18/10/2021 5.40 5.50 5.15 5.25 42,966,400 227,711,515
15/10/2021 5.00 5.50 4.98 5.35 60,621,300 320,424,171
14/10/2021 4.90 5.05 4.88 4.96 6,704,700 33,326,961
12/10/2021 4.94 4.96 4.88 4.90 4,008,100 19,703,268
11/10/2021 5.05 5.05 4.90 4.94 15,694,000 77,748,847
08/10/2021 4.90 5.15 4.88 5.05 35,332,400 177,707,090
07/10/2021 4.90 4.92 4.84 4.86 3,184,000 15,519,910
06/10/2021 4.80 4.88 4.78 4.88 5,365,800 25,957,058
05/10/2021 4.82 4.84 4.78 4.80 2,094,600 10,075,698
04/10/2021 4.86 4.86 4.80 4.82 1,624,700 7,850,566
01/10/2021 4.78 4.82 4.78 4.80 1,217,900 5,849,498
30/09/2021 4.84 4.84 4.78 4.80 1,331,500 6,403,654
29/09/2021 4.76 4.80 4.76 4.80 1,230,600 5,893,606
28/09/2021 4.74 4.78 4.72 4.76 1,138,200 5,422,406
27/09/2021 4.78 4.78 4.72 4.74 2,475,100 11,749,178
23/09/2021 4.80 4.80 4.74 4.76 1,761,100 8,400,522
22/09/2021 4.78 4.82 4.76 4.80 1,079,800 5,170,472
21/09/2021 4.82 4.82 4.76 4.78 3,106,600 14,868,342
20/09/2021 4.82 4.90 4.80 4.80 5,589,900 27,106,918
17/09/2021 4.84 4.92 4.82 4.82 10,720,000 52,270,388
16/09/2021 4.82 4.84 4.80 4.80 1,296,900 6,245,754
15/09/2021 4.80 4.84 4.78 4.82 1,490,700 7,165,448
14/09/2021 4.82 4.84 4.80 4.80 1,542,700 7,432,742
13/09/2021 4.82 4.84 4.80 4.82 1,001,600 4,820,876
10/09/2021 4.78 4.82 4.76 4.82 1,225,400 5,882,158
09/09/2021 4.78 4.80 4.76 4.78 887,000 4,240,028
08/09/2021 4.80 4.84 4.76 4.76 1,940,000 9,288,260
07/09/2021 4.80 4.82 4.76 4.76 2,187,400 10,482,568
06/09/2021 4.82 4.82 4.76 4.78 1,736,100 8,317,776
03/09/2021 4.84 4.86 4.80 4.80 1,571,700 7,574,658
02/09/2021 4.84 4.88 4.82 4.82 998,000 4,832,286
01/09/2021 4.92 4.92 4.80 4.84 2,615,700 12,667,998

Remark : Volume from SET main board.