SVI PCL (BKK:SVI)
Thailand · Delayed Price · Currency is THB 6.05
+0.15 (2.54%)
Aug 22, 2025, 4:39 PM ICT
SVI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | - | 977,257 |
| Aug 5, 2025 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | - | 506,402 |
| Aug 4, 2025 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 932,805 |
| Aug 1, 2025 | 6.35 | 6.40 | 6.20 | 6.20 | 6.20 | - | 1,344,132 |
| Jul 31, 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 486,210 |
| Jul 30, 2025 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | - | 774,306 |
| Jul 29, 2025 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 357,616 |
| Jul 25, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 558,029 |
| Jul 24, 2025 | 6.15 | 6.25 | 6.10 | 6.15 | 6.15 | -0.81% | 1,154,318 |
| Jul 23, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | - | 636,426 |
| Jul 22, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | - | 863,200 |
| Jul 21, 2025 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | -0.80% | 1,003,880 |
| Jul 18, 2025 | 6.30 | 6.30 | 6.10 | 6.25 | 6.25 | - | 637,576 |
| Jul 17, 2025 | 6.00 | 6.30 | 6.00 | 6.25 | 6.25 | 4.17% | 1,404,113 |
| Jul 16, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 846,076 |
| Jul 15, 2025 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | - | 984,307 |
| Jul 14, 2025 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 610,714 |
| Jul 11, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 455,456 |
| Jul 9, 2025 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | -0.83% | 403,951 |
| Jul 8, 2025 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 830,587 |
| Jul 7, 2025 | 5.90 | 6.05 | 5.85 | 6.05 | 6.05 | - | 1,574,999 |
| Jul 4, 2025 | 6.00 | 6.20 | 5.80 | 6.05 | 6.05 | 0.83% | 3,669,147 |
| Jul 3, 2025 | 5.70 | 6.15 | 5.65 | 6.00 | 6.00 | 5.26% | 2,450,768 |
| Jul 2, 2025 | 5.65 | 5.75 | 5.55 | 5.70 | 5.70 | - | 1,629,186 |
| Jul 1, 2025 | 5.90 | 5.90 | 5.65 | 5.70 | 5.70 | -2.56% | 1,540,964 |
| Jun 30, 2025 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 574,018 |
| Jun 27, 2025 | 5.95 | 6.00 | 5.80 | 5.90 | 5.90 | -0.84% | 622,014 |
| Jun 26, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 1,564,662 |
| Jun 25, 2025 | 5.95 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | 515,509 |
| Jun 24, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 996,835 |
| Jun 23, 2025 | 6.30 | 6.35 | 5.95 | 6.00 | 6.00 | -5.51% | 1,134,462 |
| Jun 20, 2025 | 6.45 | 6.45 | 6.20 | 6.35 | 6.35 | - | 603,321 |
| Jun 19, 2025 | 6.45 | 6.45 | 6.25 | 6.35 | 6.35 | -1.55% | 286,918 |
| Jun 18, 2025 | 6.45 | 6.45 | 6.35 | 6.45 | 6.45 | - | 368,921 |
| Jun 17, 2025 | 6.40 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | 257,000 |
| Jun 16, 2025 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | - | 480,116 |
| Jun 13, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 229,131 |
| Jun 12, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -3.05% | 228,466 |
| Jun 11, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 594,100 |
| Jun 10, 2025 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | 1.56% | 202,001 |