SVI

Updated: 29 July 2021 (16:38)

SET Symbol: SVI Currency: THB
Last Done: 4.90 Volume (Shares): 3,095,100
Change: +0.02 % Change: +0.41
Day's Range: 4.86 - 4.96 52 Weeks' Range: 3.26 - 6.15

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Jun 01, 2021 to Jul 27, 2021

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/06/2021 to 12/07/2021)
4.88 5.05 4.68 4.76 31,578,000 658,743,744
Previous 4 weeks
(31/05/2021 to 28/06/2021)
5.00 5.25 4.76 4.82 130,607,800 658,743,744
Daily Historical Data
27/07/2021 4.94 4.94 4.88 4.88 2,921,700 14,317,852
23/07/2021 5.00 5.05 4.86 4.90 9,093,800 44,779,098
22/07/2021 5.20 5.30 4.96 4.98 26,258,200 135,104,991
21/07/2021 4.92 5.10 4.90 5.10 13,068,200 65,375,227
20/07/2021 4.94 5.05 4.84 4.88 15,463,500 76,477,408
19/07/2021 4.80 4.88 4.80 4.84 1,302,000 6,318,670
16/07/2021 4.86 4.86 4.82 4.84 1,200,100 5,808,170
15/07/2021 4.88 4.92 4.84 4.84 3,170,200 15,462,312
14/07/2021 4.78 4.96 4.78 4.86 6,672,600 32,578,352
13/07/2021 4.80 4.80 4.74 4.78 1,177,700 5,623,492
12/07/2021 4.78 4.84 4.74 4.76 3,268,100 15,630,156
09/07/2021 4.70 4.76 4.68 4.70 1,861,800 8,763,040
08/07/2021 4.82 4.86 4.70 4.70 3,541,300 16,856,470
07/07/2021 4.84 4.94 4.82 4.82 2,817,400 13,717,238
06/07/2021 4.82 4.86 4.82 4.84 660,500 3,196,838
05/07/2021 4.84 4.86 4.80 4.80 680,300 3,283,342
02/07/2021 4.84 4.88 4.82 4.82 2,615,600 12,660,742
01/07/2021 4.90 4.92 4.86 4.86 2,254,500 10,984,576
30/06/2021 4.90 5.05 4.86 4.88 12,440,900 61,597,172
29/06/2021 4.88 4.90 4.84 4.86 1,437,600 6,994,480
28/06/2021 4.80 4.84 4.76 4.82 1,440,500 6,940,440
25/06/2021 4.88 4.88 4.80 4.82 2,118,900 10,228,070
24/06/2021 4.84 4.86 4.78 4.84 3,539,500 17,039,422
23/06/2021 4.94 4.94 4.86 4.86 2,712,700 13,265,566
22/06/2021 4.98 4.98 4.88 4.90 3,782,600 18,663,160
21/06/2021 4.98 4.98 4.84 4.94 6,335,300 31,134,316
18/06/2021 4.98 5.15 4.96 5.00 9,291,500 46,867,799
17/06/2021 5.00 5.05 4.94 4.94 5,394,600 26,833,330
16/06/2021 4.98 5.05 4.96 4.98 3,340,700 16,655,878
15/06/2021 4.96 5.20 4.96 4.96 27,828,300 141,797,168
14/06/2021 5.00 5.05 4.94 4.96 4,467,200 22,264,745
11/06/2021 5.10 5.10 5.00 5.00 2,885,900 14,521,440
10/06/2021 5.05 5.15 4.98 5.10 7,984,900 40,347,447
09/06/2021 4.98 5.05 4.94 5.00 2,894,900 14,471,821
08/06/2021 4.98 4.98 4.92 4.94 2,619,300 12,964,562
07/06/2021 5.00 5.10 4.94 4.94 3,765,100 18,780,513
04/06/2021 5.10 5.10 5.00 5.00 3,538,900 17,847,250
02/06/2021 5.15 5.25 5.00 5.05 12,901,700 66,190,595
01/06/2021 5.10 5.25 5.10 5.10 14,540,900 75,212,595

Remark : Volume from SET main board.