SVI PCL (BKK:SVI)
Thailand · Delayed Price · Currency is THB 7.25
+0.05 (0.69%)
At close: Dec 4, 2025
SVI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | - | 0.69% | 30,100 |
| Dec 3, 2025 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 363,515 |
| Dec 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 771,121 |
| Dec 1, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - | 657,528 |
| Nov 28, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 275,741 |
| Nov 27, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 162,659 |
| Nov 26, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - | 788,454 |
| Nov 25, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 1,257,686 |
| Nov 24, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | 1,787,183 |
| Nov 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 717,048 |
| Nov 20, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | 431,940 |
| Nov 19, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 984,024 |
| Nov 18, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 1,488,072 |
| Nov 17, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 324,331 |
| Nov 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 724,967 |
| Nov 13, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | 720,426 |
| Nov 12, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 971,227 |
| Nov 11, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 798,758 |
| Nov 10, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 190,741 |
| Nov 7, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | 762,363 |
| Nov 6, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 583,845 |
| Nov 5, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 981,256 |
| Nov 4, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | 0.70% | 3,221,618 |
| Nov 3, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 15.32% | 9,137,053 |
| Oct 31, 2025 | 6.30 | 6.35 | 6.15 | 6.20 | 6.20 | -2.36% | 789,528 |
| Oct 30, 2025 | 6.20 | 6.45 | 6.20 | 6.35 | 6.35 | 2.42% | 1,815,848 |
| Oct 29, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 458,853 |
| Oct 28, 2025 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | - | 375,989 |
| Oct 27, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 225,369 |
| Oct 24, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 260,200 |
| Oct 22, 2025 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | - | 166,900 |
| Oct 21, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 271,505 |
| Oct 20, 2025 | 6.15 | 6.15 | 5.95 | 6.00 | 6.00 | -0.83% | 467,850 |
| Oct 17, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 394,834 |
| Oct 16, 2025 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 642,400 |
| Oct 15, 2025 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 225,571 |
| Oct 14, 2025 | 6.20 | 6.25 | 6.10 | 6.10 | 6.10 | -2.40% | 337,605 |
| Oct 10, 2025 | 6.35 | 6.40 | 6.10 | 6.25 | 6.25 | -1.57% | 1,292,317 |
| Oct 9, 2025 | 6.10 | 6.40 | 6.10 | 6.35 | 6.35 | 4.10% | 2,887,205 |
| Oct 8, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 439,615 |
| Oct 7, 2025 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | 1.67% | 755,710 |
| Oct 6, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 234,607 |
| Oct 3, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 128,474 |
| Oct 2, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | - | 162,126 |
| Oct 1, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 313,033 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 594,023 |
| Sep 29, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 541,640 |
| Sep 26, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 778,410 |
| Sep 25, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | -0.83% | 680,561 |
| Sep 24, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | - | 176,420 |