SVI

Updated: 04 July 2022 (16:36)

SET Symbol: SVI Currency: THB
Last Done: 6.80 Volume (Shares): 2,564,612
Change: -0.25 % Change: -3.55
Day's Range: 6.75 - 7.10 52 Weeks' Range: 4.66 - 11.70

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Jun 01, 2022 to Jul 04, 2022

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(07/06/2022 to 20/06/2022)
7.35 7.60 6.80 7.00 20,437,540 717,363,400
Previous 4 weeks
(06/05/2022 to 06/06/2022)
7.60 8.25 6.70 7.35 96,084,978 717,363,400
Daily Historical Data
04/07/2022 7.05 7.10 6.75 6.80 2,564,612 17,650,000
01/07/2022 7.05 7.15 7.00 7.05 801,965 5,642,360
30/06/2022 7.25 7.25 7.05 7.05 1,307,275 9,312,685
29/06/2022 7.25 7.30 7.15 7.25 1,106,219 8,000,950
28/06/2022 7.35 7.40 7.25 7.30 882,570 6,452,300
27/06/2022 7.30 7.45 7.20 7.35 2,603,790 19,139,910
24/06/2022 7.15 7.30 7.10 7.15 1,489,285 10,723,285
23/06/2022 7.15 7.15 7.00 7.10 904,920 6,392,080
22/06/2022 7.25 7.25 7.05 7.10 1,260,988 9,006,535
21/06/2022 7.00 7.30 7.00 7.25 2,383,500 17,150,300
20/06/2022 6.95 7.15 6.90 7.00 1,112,081 7,775,695
17/06/2022 6.85 7.05 6.80 7.00 2,336,973 16,135,355
16/06/2022 7.25 7.40 6.90 6.90 3,396,184 24,124,435
15/06/2022 7.25 7.30 7.15 7.20 1,494,184 10,814,155
14/06/2022 7.05 7.25 6.95 7.20 1,832,984 13,040,555
13/06/2022 7.20 7.25 6.90 7.10 5,426,388 38,655,205
10/06/2022 7.45 7.50 7.35 7.45 895,525 6,654,380
09/06/2022 7.45 7.60 7.35 7.50 1,077,054 8,049,845
08/06/2022 7.35 7.50 7.30 7.50 1,599,776 11,924,005
07/06/2022 7.35 7.45 7.30 7.30 1,266,391 9,296,695
06/06/2022 7.55 7.55 7.30 7.35 1,613,088 11,913,895
02/06/2022 7.70 7.70 7.35 7.50 3,450,812 25,909,355
01/06/2022 7.70 7.80 7.65 7.65 2,464,837 18,977,040

Remark : Volume from SET main board.