SVI PCL (BKK:SVI)
Thailand · Delayed Price · Currency is THB 6.00
-0.05 (-0.83%)
Oct 21, 2025, 4:16 PM ICT
SVI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 279,307 |
| 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 |
| Sep 23, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 326,194 |
| Sep 22, 2025 | 6.10 | 6.10 | 5.95 | 6.05 | 6.05 | -0.82% | 253,512 |
| Sep 19, 2025 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 666,424 |
| Sep 18, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 365,637 |
| Sep 17, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 536,282 |
| Sep 16, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 233,851 |
| Sep 15, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 227,216 |
| Sep 12, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 266,932 |
| Sep 11, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 323,503 |
| Sep 10, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 776,703 |
| Sep 9, 2025 | 5.85 | 6.00 | 5.80 | 5.95 | 5.95 | 1.71% | 387,917 |
| Sep 8, 2025 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | - | 660,527 |
| Sep 5, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 245,408 |
| Sep 4, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 114,013 |
| Sep 3, 2025 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 439,863 |
| Sep 2, 2025 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | 166,431 |
| Sep 1, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 183,038 |
| Aug 29, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 292,066 |
| Aug 28, 2025 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | -1.67% | 626,096 |
| Aug 27, 2025 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | - | 224,457 |
| Aug 26, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 223,516 |
| Aug 25, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 328,849 |
| Aug 22, 2025 | 5.95 | 6.10 | 5.90 | 6.05 | 6.05 | 2.54% | 941,434 |
| Aug 21, 2025 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | - | 483,037 |
| Aug 20, 2025 | 5.80 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | 385,041 |
| Aug 19, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 213,406 |
| Aug 18, 2025 | 5.90 | 5.90 | 5.70 | 5.85 | 5.85 | 1.74% | 412,603 |
| Aug 15, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 331,134 |
| Aug 14, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 432,441 |
| Aug 13, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 394,867 |
| Aug 8, 2025 | 5.95 | 5.95 | 5.75 | 5.90 | 5.90 | - | 720,945 |
| Aug 7, 2025 | 5.95 | 6.10 | 5.85 | 5.90 | 5.90 | -3.28% | 3,023,964 |