Srivichaivejvivat PCL (BKK:VIH)
Thailand · Delayed Price · Currency is THB 8.65
+0.30 (3.59%)
Feb 10, 2026, 4:36 PM ICT
Srivichaivejvivat PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 8.25 | 8.40 | 8.25 | 8.35 | 8.35 | 0.60% | 260,814 |
| Feb 6, 2026 | 8.25 | 8.35 | 8.25 | 8.30 | 8.30 | 0.61% | 252,506 |
| Feb 5, 2026 | 8.30 | 8.30 | 8.15 | 8.25 | 8.25 | - | 151,849 |
| Feb 4, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | - | 61,314 |
| Feb 3, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | 0.61% | 54,472 |
| Feb 2, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | - | 46,700 |
| Jan 30, 2026 | 8.20 | 8.20 | 8.05 | 8.20 | 8.20 | - | 127,517 |
| Jan 29, 2026 | 8.25 | 8.30 | 7.95 | 8.20 | 8.20 | - | 87,404 |
| Jan 28, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 8.20 | -1.20% | 35,721 |
| Jan 27, 2026 | 8.00 | 8.35 | 8.00 | 8.30 | 8.30 | 3.75% | 322,908 |
| Jan 26, 2026 | 8.00 | 8.10 | 7.75 | 8.00 | 8.00 | 0.63% | 850,766 |
| Jan 23, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | - | 109,422 |
| Jan 22, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 164,603 |
| Jan 21, 2026 | 8.05 | 8.10 | 7.95 | 8.00 | 8.00 | -0.62% | 203,300 |
| Jan 20, 2026 | 8.10 | 8.10 | 7.95 | 8.05 | 8.05 | - | 377,000 |
| Jan 19, 2026 | 7.95 | 8.10 | 7.95 | 8.05 | 8.05 | -0.62% | 161,602 |
| Jan 16, 2026 | 8.00 | 8.10 | 7.95 | 8.10 | 8.10 | 1.25% | 320,001 |
| Jan 15, 2026 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | -0.62% | 117,117 |
| Jan 14, 2026 | 7.80 | 8.10 | 7.80 | 8.05 | 8.05 | 2.55% | 231,800 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -0.63% | 308,710 |
| Jan 12, 2026 | 8.15 | 8.15 | 7.90 | 7.90 | 7.90 | -3.07% | 691,939 |
| Jan 9, 2026 | 8.25 | 8.30 | 8.10 | 8.15 | 8.15 | - | 219,909 |
| Jan 8, 2026 | 8.35 | 8.45 | 8.10 | 8.15 | 8.15 | -2.40% | 143,200 |
| Jan 7, 2026 | 8.40 | 8.45 | 8.35 | 8.35 | 8.35 | -1.18% | 45,300 |
| Jan 6, 2026 | 8.45 | 8.45 | 8.35 | 8.45 | 8.45 | - | 30,906 |
| Jan 5, 2026 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | -0.59% | 125,105 |
| Dec 30, 2025 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | - | 170,206 |
| Dec 29, 2025 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | - | 30,900 |
| Dec 26, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 1.19% | 37,200 |
| Dec 25, 2025 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | - | 207,115 |
| Dec 24, 2025 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 303,800 |
| Dec 23, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 4.29% | 361,700 |
| Dec 22, 2025 | 8.30 | 8.30 | 8.10 | 8.15 | 8.15 | -1.81% | 186,700 |
| Dec 19, 2025 | 8.25 | 8.40 | 8.25 | 8.30 | 8.30 | 0.61% | 49,903 |
| Dec 18, 2025 | 8.30 | 8.40 | 8.25 | 8.25 | 8.25 | -1.20% | 114,130 |
| Dec 17, 2025 | 8.40 | 8.40 | 8.20 | 8.35 | 8.35 | - | 111,800 |
| Dec 16, 2025 | 8.40 | 8.45 | 8.35 | 8.35 | 8.35 | -0.60% | 99,600 |
| Dec 15, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 173,600 |
| Dec 12, 2025 | 8.25 | 8.40 | 8.25 | 8.30 | 8.30 | 0.61% | 44,600 |
| Dec 11, 2025 | 8.25 | 8.40 | 8.25 | 8.25 | 8.25 | 1.23% | 36,600 |
| Dec 9, 2025 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -1.21% | 52,892 |
| Dec 8, 2025 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | - | 92,410 |
| Dec 4, 2025 | 8.30 | 8.40 | 8.25 | 8.25 | 8.25 | -0.60% | 217,501 |
| Dec 3, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 69,751 |
| Dec 2, 2025 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | - | 143,759 |
| Dec 1, 2025 | 8.15 | 8.25 | 8.05 | 8.25 | 8.25 | 1.85% | 179,616 |
| Nov 28, 2025 | 8.00 | 8.15 | 7.95 | 8.10 | 8.10 | 1.25% | 317,810 |
| Nov 27, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 43,007 |
| Nov 26, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 55,700 |
| Nov 25, 2025 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | - | 93,400 |