EN TH

SVI

Updated: 12 March 2025 (16:39)

SET Symbol: SVI Currency: THB
Last Done: 7.65 Volume (Shares): 435,823
Change: -0.05 % Change: -0.65
Day's Range: 7.50 - 7.65 52 Weeks' Range: 5.95 - 9.40

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Feb 03, 2025 to Mar 12, 2025

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(13/02/2025 to 26/02/2025)		 7.05 7.30 6.75 6.90 9,662,888 368,518,095
Previous 4 weeks
(15/01/2025 to 11/02/2025)		 7.00 7.30 6.55 7.00 53,945,484 368,518,095
Daily Historical Data
12/03/2025 7.60 7.65 7.50 7.65 435,823 3,290,797
11/03/2025 7.65 7.70 7.50 7.59 2,116,810 16,068,791
10/03/2025 7.70 7.80 7.65 7.75 464,688 3,587,204
07/03/2025 7.60 7.80 7.60 7.70 545,449 4,210,701
06/03/2025 7.90 7.90 7.70 7.80 1,480,511 11,532,400
05/03/2025 7.45 7.90 7.45 7.85 2,981,140 23,167,300
04/03/2025 7.15 7.60 7.15 7.50 3,952,394 29,409,200
03/03/2025 7.00 7.15 6.80 7.15 1,659,907 11,655,700
28/02/2025 6.90 6.95 6.80 6.85 539,643 3,701,480
27/02/2025 6.95 7.00 6.85 6.95 767,161 5,309,820
26/02/2025 6.80 6.95 6.80 6.90 372,925 2,561,600
25/02/2025 7.10 7.10 6.75 6.80 1,544,502 10,622,300
24/02/2025 7.10 7.10 7.00 7.10 402,813 2,853,050
21/02/2025 7.20 7.20 7.10 7.15 221,914 1,583,600
20/02/2025 7.15 7.25 7.10 7.20 648,557 4,662,780
19/02/2025 7.05 7.15 7.00 7.15 710,715 5,042,100
18/02/2025 7.15 7.15 7.00 7.10 830,734 5,873,410
17/02/2025 6.85 7.20 6.80 7.15 1,803,531 12,647,200
14/02/2025 7.25 7.30 7.10 7.15 1,000,134 7,152,228
13/02/2025 7.05 7.25 7.05 7.25 2,127,063 4,132,811
11/02/2025 7.05 7.15 7.00 7.00 1,794,017 12,664,065
10/02/2025 7.15 7.30 6.95 7.05 37,379,649 258,381,820
07/02/2025 6.65 6.90 6.60 6.90 1,228,240 8,322,902
06/02/2025 6.75 6.75 6.60 6.65 436,914 2,915
05/02/2025 6.70 6.75 6.55 6.70 921,820 6,129,018
04/02/2025 6.85 6.95 6.60 6.65 936,575 6,321,944
03/02/2025 6.75 6.85 6.55 6.85 622,100 4,157,971

Remark : Volume from SET main board.