Srivichaivejvivat PCL (BKK:VIH)
Thailand · Delayed Price · Currency is THB 9.10
+0.10 (1.11%)
Mar 2, 2026, 4:35 PM ICT
Srivichaivejvivat PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.10 | 9.15 | 9.00 | 9.00 | 9.00 | -1.10% | 173,477 |
| Feb 26, 2026 | 9.05 | 9.10 | 8.95 | 9.10 | 9.10 | 1.68% | 362,900 |
| Feb 25, 2026 | 9.00 | 9.10 | 8.95 | 8.95 | 8.95 | -0.56% | 290,108 |
| Feb 24, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 0.56% | 42,634 |
| Feb 23, 2026 | 8.95 | 9.00 | 8.75 | 8.95 | 8.95 | - | 126,300 |
| Feb 20, 2026 | 8.95 | 9.00 | 8.80 | 8.95 | 8.95 | 0.56% | 271,783 |
| Feb 19, 2026 | 9.05 | 9.15 | 8.85 | 8.90 | 8.90 | -1.66% | 170,756 |
| Feb 18, 2026 | 8.95 | 9.15 | 8.95 | 9.05 | 9.05 | 1.12% | 106,004 |
| Feb 17, 2026 | 8.90 | 8.95 | 8.80 | 8.95 | 8.95 | 1.13% | 185,998 |
| Feb 16, 2026 | 8.90 | 8.95 | 8.80 | 8.85 | 8.85 | 0.57% | 231,366 |
| Feb 13, 2026 | 8.80 | 8.85 | 8.65 | 8.80 | 8.80 | - | 234,555 |
| Feb 12, 2026 | 8.70 | 8.85 | 8.70 | 8.80 | 8.80 | 1.15% | 215,117 |
| Feb 11, 2026 | 8.65 | 8.75 | 8.65 | 8.70 | 8.70 | 0.58% | 267,220 |
| Feb 10, 2026 | 8.30 | 8.65 | 8.20 | 8.65 | 8.65 | 3.59% | 806,502 |
| 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 |