Srivichaivejvivat PCL (BKK:VIH)
Thailand · Delayed Price · Currency is THB 7.25
-0.05 (-0.68%)
Aug 5, 2025, 4:38 PM ICT
Srivichaivejvivat PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | -0.68% | 185,804 |
| Aug 4, 2025 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | -0.68% | 79,020 |
| Aug 1, 2025 | 7.40 | 7.55 | 7.20 | 7.35 | 7.35 | -0.68% | 283,745 |
| Jul 31, 2025 | 7.50 | 7.50 | 7.35 | 7.40 | 7.40 | -1.33% | 24,801 |
| Jul 30, 2025 | 7.45 | 7.55 | 7.35 | 7.50 | 7.50 | 0.67% | 74,901 |
| Jul 29, 2025 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | - | 213,214 |
| Jul 25, 2025 | 7.60 | 7.65 | 7.45 | 7.45 | 7.45 | -2.61% | 75,100 |
| Jul 24, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | - | 36,200 |
| Jul 23, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | - | 82,900 |
| Jul 22, 2025 | 7.75 | 7.75 | 7.55 | 7.65 | 7.65 | -0.65% | 65,665 |
| Jul 21, 2025 | 7.70 | 7.75 | 7.60 | 7.70 | 7.70 | - | 68,610 |
| Jul 18, 2025 | 7.70 | 7.70 | 7.55 | 7.70 | 7.70 | - | 104,666 |
| Jul 17, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 1.99% | 332,314 |
| Jul 16, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 0.67% | 107,300 |
| Jul 15, 2025 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | 230,152 |
| Jul 14, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 97,911 |
| Jul 11, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 128,700 |
| Jul 9, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | -0.68% | 79,908 |
| Jul 8, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 105,606 |
| Jul 7, 2025 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | - | 75,501 |
| Jul 4, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 121,188 |
| Jul 3, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 2.11% | 140,600 |
| Jul 2, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 5,800 |
| Jul 1, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 169,007 |
| Jun 30, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 2.90% | 124,601 |
| Jun 27, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 102,600 |
| Jun 26, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 100,147 |
| Jun 25, 2025 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | -0.72% | 238,010 |
| Jun 24, 2025 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 173,707 |
| Jun 23, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -2.13% | 166,710 |
| Jun 20, 2025 | 6.95 | 7.05 | 6.90 | 7.05 | 7.05 | 2.17% | 46,405 |
| Jun 19, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -3.50% | 429,196 |
| Jun 18, 2025 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | -0.69% | 121,229 |
| Jun 17, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 144,644 |
| Jun 16, 2025 | 7.10 | 7.15 | 6.90 | 7.15 | 7.15 | 0.70% | 156,206 |
| Jun 13, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 69,101 |
| Jun 12, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 66,710 |
| Jun 11, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 41,068 |
| Jun 10, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 127,249 |
| Jun 9, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | - | 204,214 |
| Jun 6, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 176,202 |
| Jun 5, 2025 | 6.90 | 6.90 | 6.75 | 6.80 | 6.80 | -2.16% | 602,147 |
| Jun 4, 2025 | 7.15 | 7.15 | 6.90 | 6.95 | 6.95 | -2.80% | 394,586 |
| May 30, 2025 | 7.15 | 7.15 | 7.00 | 7.15 | 7.15 | 0.70% | 430,967 |
| May 29, 2025 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 126,820 |
| May 28, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | 36,618 |
| May 27, 2025 | 7.20 | 7.25 | 7.05 | 7.15 | 7.15 | -1.38% | 455,727 |
| May 26, 2025 | 7.50 | 7.50 | 7.20 | 7.25 | 7.25 | -3.33% | 210,502 |
| May 23, 2025 | 7.55 | 7.55 | 7.35 | 7.50 | 7.50 | -1.32% | 120,337 |
| May 22, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | 96,101 |