Srivichaivejvivat PCL (BKK:VIH)
Thailand · Delayed Price · Currency is THB 8.50
0.00 (0.00%)
Dec 30, 2025, 4:39 PM ICT
Srivichaivejvivat PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 66,200 |
| Nov 21, 2025 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -3.11% | 517,600 |
| Nov 20, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | - | 195,735 |
| Nov 19, 2025 | 8.05 | 8.15 | 8.05 | 8.05 | 8.05 | -0.62% | 135,100 |
| Nov 18, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | - | 173,919 |
| Nov 17, 2025 | 8.10 | 8.25 | 8.10 | 8.10 | 8.10 | - | 1,041,702 |
| Nov 14, 2025 | 8.00 | 8.10 | 7.95 | 8.10 | 8.10 | - | 252,500 |
| Nov 13, 2025 | 8.00 | 8.10 | 7.95 | 8.10 | 8.10 | -0.61% | 406,100 |
| Nov 12, 2025 | 8.15 | 8.15 | 7.95 | 8.15 | 8.15 | - | 415,500 |
| Nov 11, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1.24% | 186,200 |
| Nov 10, 2025 | 8.05 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | 65,500 |
| Nov 7, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 45,000 |
| Nov 6, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 106,100 |
| Nov 5, 2025 | 7.90 | 8.10 | 7.90 | 8.05 | 8.05 | 0.63% | 86,330 |
| Nov 4, 2025 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | -1.23% | 134,540 |
| Nov 3, 2025 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | -0.61% | 54,749 |
| Oct 31, 2025 | 8.10 | 8.15 | 8.00 | 8.15 | 8.15 | 1.24% | 68,645 |
| Oct 30, 2025 | 7.95 | 8.10 | 7.95 | 8.05 | 8.05 | 0.63% | 203,735 |
| Oct 29, 2025 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | 0.63% | 86,401 |
| Oct 28, 2025 | 8.00 | 8.10 | 7.85 | 7.95 | 7.95 | -0.62% | 124,600 |
| Oct 27, 2025 | 8.20 | 8.20 | 7.85 | 8.00 | 8.00 | -1.23% | 359,604 |
| Oct 24, 2025 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | 5.19% | 669,084 |
| Oct 22, 2025 | 7.60 | 7.75 | 7.60 | 7.70 | 7.70 | 0.65% | 214,902 |
| Oct 21, 2025 | 7.45 | 7.70 | 7.45 | 7.65 | 7.65 | 2.68% | 265,827 |
| Oct 20, 2025 | 7.55 | 7.60 | 7.40 | 7.45 | 7.45 | -1.32% | 59,102 |
| Oct 17, 2025 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -0.66% | 16,505 |