This printed article is located at https://investor.svi-hq.com/stock_chart_interactive.html

SVI

Updated: 08 August 2022 (16:35)

SET Symbol: SVI Currency: THB
Last Done: 8.50 Volume (Shares): 11,383,332
Change: +0.15 % Change: +1.80
Day's Range: 8.30 - 8.55 52 Weeks' Range: 4.66 - 11.70

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Jul 01, 2022 to Aug 08, 2022

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(07/07/2022 to 21/07/2022)
6.90 7.15 6.40 7.05 31,521,604 268,749,785
Previous 4 weeks
(09/06/2022 to 06/07/2022)
7.45 7.60 6.50 6.85 37,997,177 268,749,785
Daily Historical Data
08/08/2022 8.45 8.55 8.30 8.50 11,383,332 96,097,520
05/08/2022 8.05 8.35 8.00 8.35 10,845,472 88,941,310
04/08/2022 8.10 8.25 7.95 8.00 7,379,754 59,677,740
03/08/2022 7.95 8.10 7.85 7.90 7,716,503 61,588,440
02/08/2022 7.95 8.05 7.80 7.90 5,666,180 44,853,090
01/08/2022 7.95 8.15 7.80 8.05 13,917,536 111,271,755
27/07/2022 7.45 8.05 7.45 7.85 32,916,813 257,846,125
26/07/2022 7.30 7.40 7.25 7.25 1,721,143 12,573,435
25/07/2022 7.10 7.45 7.05 7.35 4,117,672 29,976,855
22/07/2022 7.10 7.20 7.05 7.10 3,089,010 21,980,010
21/07/2022 6.80 7.15 6.80 7.05 6,833,232 48,011,100
20/07/2022 6.80 7.00 6.75 6.85 3,269,257 22,462,810
19/07/2022 6.75 6.75 6.60 6.70 1,059,610 7,048,105
18/07/2022 6.70 6.80 6.60 6.70 2,015,948 13,437,540
15/07/2022 7.00 7.05 6.40 6.70 5,234,856 35,137,730
14/07/2022 6.90 7.15 6.90 6.95 3,530,291 24,829,145
12/07/2022 6.90 7.10 6.85 6.90 3,172,524 22,163,620
11/07/2022 6.85 6.95 6.75 6.90 1,500,032 10,294,430
08/07/2022 7.00 7.10 6.75 6.75 2,855,474 19,760,755
07/07/2022 6.90 7.00 6.80 6.90 2,050,380 14,119,050
06/07/2022 6.50 6.90 6.50 6.85 2,039,730 13,710,865
05/07/2022 6.80 6.90 6.50 6.50 3,080,950 20,318,890
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

Remark : Volume from SET main board.