SVI

Updated: 18 January 2022 (16:38)

SET Symbol: SVI Currency: THB
Last Done: 7.60 Volume (Shares): 13,857,100
Change: -0.55 % Change: -6.75
Day's Range: 7.60 - 8.25 52 Weeks' Range: 4.54 - 9.55

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Dec 01, 2021 to Jan 18, 2022

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/12/2021 to 04/01/2022)
8.05 8.30 7.40 7.75 77,666,600 3,348,689,005
Previous 4 weeks
(18/11/2021 to 17/12/2021)
9.10 9.40 8.00 8.15 377,903,200 3,348,689,005
Daily Historical Data
18/01/2022 8.15 8.25 7.60 7.60 13,857,100 108,418,350
17/01/2022 7.90 8.30 7.85 8.15 12,468,200 101,520,260
14/01/2022 8.10 8.10 7.80 7.85 8,536,200 67,562,190
13/01/2022 8.05 8.20 7.95 8.10 8,013,700 64,518,095
12/01/2022 7.85 8.20 7.75 8.00 16,530,800 132,493,435
11/01/2022 7.80 7.85 7.60 7.80 7,279,800 56,349,160
10/01/2022 7.75 8.20 7.70 7.75 21,220,600 168,339,175
07/01/2022 7.85 7.95 7.65 7.75 4,263,500 32,977,825
06/01/2022 7.65 8.00 7.55 7.85 8,779,300 68,285,875
05/01/2022 7.75 7.80 7.50 7.70 7,518,300 57,639,945
04/01/2022 7.95 8.00 7.60 7.75 9,773,400 76,084,890
30/12/2021 7.85 8.30 7.85 7.90 21,573,300 173,611,095
29/12/2021 7.55 7.85 7.55 7.80 8,388,900 65,179,080
28/12/2021 7.65 7.75 7.50 7.60 4,198,800 31,984,900
27/12/2021 7.40 7.75 7.40 7.65 5,138,500 39,018,345
24/12/2021 7.50 7.65 7.40 7.45 2,892,500 21,719,205
23/12/2021 7.75 7.80 7.50 7.55 4,459,400 34,034,105
22/12/2021 7.55 7.85 7.55 7.70 4,704,700 36,189,935
21/12/2021 7.80 7.90 7.50 7.50 6,238,700 47,645,750
20/12/2021 8.05 8.15 7.70 7.80 10,298,400 80,508,795
17/12/2021 8.30 8.35 8.05 8.15 6,427,100 52,428,480
16/12/2021 8.40 8.50 8.15 8.30 7,483,500 62,430,555
15/12/2021 8.20 8.45 8.10 8.15 7,586,000 62,493,305
14/12/2021 8.25 8.45 8.00 8.15 13,015,400 106,521,645
13/12/2021 8.75 8.90 8.20 8.25 17,994,600 151,591,060
09/12/2021 8.55 8.75 8.50 8.65 4,244,400 36,638,045
08/12/2021 8.40 8.75 8.35 8.60 13,117,100 113,187,695
07/12/2021 8.35 8.45 8.10 8.35 8,565,400 70,895,640
03/12/2021 8.85 8.85 8.25 8.25 14,961,200 126,580,455
02/12/2021 8.80 9.05 8.55 8.80 16,538,200 146,039,505
01/12/2021 8.90 8.95 8.60 8.85 7,229,000 63,585,195

Remark : Volume from SET main board.