SVI PCL (BKK:SVI)
Thailand · Delayed Price · Currency is THB 7.40
0.00 (0.00%)
At close: Mar 20, 2026
SVI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | - | 1,262,173 |
| Mar 19, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 174,925 |
| Mar 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 132,389 |
| Mar 17, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 7,244,212 |
| Mar 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 1,327,135 |
| Mar 13, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 209,316 |
| Mar 12, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 657,270 |
| Mar 11, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 1,042,492 |
| Mar 10, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 1,447,889 |
| Mar 9, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | - | 2,237,961 |
| Mar 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 6,062,186 |
| Mar 5, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 1.37% | 1,367,928 |
| Mar 4, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 19,183,020 |
| Mar 2, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 1,048,986 |
| Feb 27, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 2,315,913 |
| Feb 26, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 1,670,998 |
| Feb 25, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 2,287,600 |
| Feb 24, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 11,910,070 |
| Feb 23, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 2,258,716 |
| Feb 20, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 2,334,761 |
| Feb 19, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 2,107,579 |
| Feb 18, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 2,833,028 |
| Feb 17, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 1,065,904 |
| Feb 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 765,422 |
| Feb 13, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | - | 5,288,911 |
| Feb 12, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 1,169,027 |
| Feb 11, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 1,193,429 |
| Feb 10, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 8,669,300 |
| Feb 9, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 459,115 |
| Feb 6, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 448,758 |
| Feb 5, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 382,940 |
| Feb 4, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 385,268 |
| Feb 3, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 721,105 |
| Feb 2, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | 416,818 |
| Jan 30, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 392,809 |
| Jan 29, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 808,035 |
| Jan 28, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 1,016,125 |
| Jan 27, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 774,081 |
| Jan 26, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 957,365 |
| Jan 23, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 806,951 |
| Jan 22, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 1,052,486 |
| Jan 21, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 2,553,103 |
| Jan 20, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 1,676,366 |
| Jan 19, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 1,361,218 |
| Jan 16, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 1,966,483 |
| Jan 15, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 1,961,441 |
| Jan 14, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 4,369,513 |
| Jan 13, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 1,685,920 |
| Jan 12, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 772,451 |
| Jan 9, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 476,103 |