SVI PCL (BKK:SVI)
Thailand · Delayed Price · Currency is THB 6.00
-0.05 (-0.83%)
Sep 29, 2025, 3:28 PM ICT
SVI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |