SVI PCL (BKK:SVI)
Thailand · Delayed Price · Currency is THB 5.50
0.00 (0.00%)
May 21, 2026, 4:37 PM ICT
SVI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.00 | 6.10 | 5.45 | 5.50 | 5.50 | -8.33% | 664,076 |
| May 20, 2026 | 6.15 | 6.25 | 5.95 | 6.00 | 6.00 | -4.76% | 250,981 |
| May 19, 2026 | 6.50 | 6.65 | 6.30 | 6.30 | 6.30 | -3.08% | 90,203 |
| May 18, 2026 | 6.55 | 6.65 | 6.10 | 6.50 | 6.50 | -2.99% | 38,180 |
| May 15, 2026 | 6.75 | 6.90 | 6.65 | 6.70 | 6.70 | -1.47% | 27,498 |
| May 14, 2026 | 6.75 | 6.80 | 6.55 | 6.80 | 6.80 | 4.62% | 88,151 |
| May 13, 2026 | 6.75 | 7.45 | 6.40 | 6.50 | 6.50 | -4.41% | 57,889 |
| May 12, 2026 | 6.40 | 6.80 | 6.20 | 6.80 | 6.80 | 4.62% | 19,201 |
| May 11, 2026 | 6.35 | 6.50 | 6.10 | 6.50 | 6.50 | 3.17% | 44,831 |
| May 8, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 15,507 |
| May 7, 2026 | 6.45 | 6.55 | 6.30 | 6.45 | 6.45 | 3.20% | 23,440 |
| May 6, 2026 | 6.50 | 6.80 | 6.25 | 6.25 | 6.25 | -5.30% | 257,059 |
| May 5, 2026 | 7.00 | 7.35 | 6.60 | 6.60 | 6.60 | -11.41% | 82,570 |
| Apr 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 455,517 |
| Apr 29, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | - | 607,811 |
| Apr 28, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 772,106 |
| Apr 27, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 776,223 |
| Apr 24, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 1,805,532 |
| Apr 23, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | - | 4,804,677 |
| Apr 22, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 1,986,845 |
| Apr 21, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 848,242 |
| Apr 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 793,602 |
| Apr 17, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 786,872 |
| Apr 16, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | - | 547,668 |
| Apr 10, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | - | 466,925 |
| Apr 9, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 0.68% | 4,291,004 |
| Apr 8, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | 785,451 |
| Apr 7, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | 333,231 |
| Apr 3, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 546,501 |
| Apr 2, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 426,602 |
| Apr 1, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | - | 175,626 |
| Mar 31, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 671,008 |
| Mar 30, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | 190,368 |
| Mar 27, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | 56,047 |
| Mar 26, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 513,837 |
| Mar 25, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | 554,688 |
| Mar 24, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | 554,464 |
| Mar 23, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | - | 1,548,656 |
| 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 |