Srivichaivejvivat PCL (BKK:VIH)
Thailand · Delayed Price · Currency is THB 7.60
+0.15 (2.01%)
Oct 8, 2025, 4:39 PM ICT
Srivichaivejvivat PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 133,302 |
| Oct 6, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 240,233 |
| Oct 3, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.94% | 161,000 |
| Oct 2, 2025 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | - | 102,264 |
| Oct 1, 2025 | 7.85 | 7.85 | 7.65 | 7.75 | 7.75 | -1.27% | 270,220 |
| Sep 30, 2025 | 8.00 | 8.05 | 7.80 | 7.85 | 7.85 | -0.63% | 241,600 |
| Sep 29, 2025 | 7.80 | 8.00 | 7.70 | 7.90 | 7.90 | 1.94% | 277,149 |
| Sep 26, 2025 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | - | 79,605 |
| Sep 25, 2025 | 7.75 | 7.75 | 7.65 | 7.75 | 7.75 | - | 146,077 |
| Sep 24, 2025 | 7.80 | 7.95 | 7.75 | 7.75 | 7.75 | -1.90% | 915,026 |
| Sep 23, 2025 | 7.85 | 7.90 | 7.75 | 7.90 | 7.90 | 0.64% | 199,904 |
| Sep 22, 2025 | 7.95 | 8.10 | 7.85 | 7.85 | 7.85 | -1.26% | 343,309 |
| Sep 19, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 2.58% | 468,102 |
| Sep 18, 2025 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 161,201 |
| Sep 17, 2025 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | - | 184,104 |
| Sep 16, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 194,374 |
| Sep 15, 2025 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | - | 153,204 |
| Sep 12, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 32,600 |
| Sep 11, 2025 | 7.75 | 7.75 | 7.60 | 7.70 | 7.70 | -0.65% | 105,601 |
| Sep 10, 2025 | 7.70 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | 109,500 |
| Sep 9, 2025 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | 353,335 |
| Sep 8, 2025 | 7.70 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | 206,000 |
| Sep 5, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 175,750 |
| Sep 4, 2025 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 146,046 |
| Sep 3, 2025 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | - | 114,300 |
| Sep 2, 2025 | 7.55 | 7.65 | 7.55 | 7.60 | 7.60 | 0.66% | 125,400 |
| Sep 1, 2025 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | - | 16,906 |
| Aug 29, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - | 45,842 |
| Aug 28, 2025 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | - | 44,800 |
| Aug 27, 2025 | 7.55 | 7.60 | 7.45 | 7.55 | 7.55 | - | 69,200 |
| Aug 26, 2025 | 7.50 | 7.60 | 7.45 | 7.55 | 7.55 | -0.66% | 95,566 |
| Aug 25, 2025 | 7.55 | 7.65 | 7.50 | 7.60 | 7.60 | 1.33% | 138,946 |
| Aug 22, 2025 | 7.55 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 147,100 |
| Aug 21, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 78,800 |
| Aug 20, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -1.96% | 78,501 |
| Aug 19, 2025 | 7.55 | 7.70 | 7.55 | 7.65 | 7.65 | 1.32% | 133,012 |
| Aug 18, 2025 | 7.60 | 7.70 | 7.55 | 7.55 | 7.55 | -1.31% | 51,911 |
| Aug 15, 2025 | 7.60 | 7.70 | 7.50 | 7.65 | 7.65 | - | 325,772 |
| Aug 14, 2025 | 7.50 | 7.75 | 7.50 | 7.65 | 7.65 | 4.79% | 1,666,300 |
| Aug 13, 2025 | 7.35 | 7.50 | 7.30 | 7.30 | 7.30 | -0.68% | 322,033 |
| Aug 8, 2025 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | - | 201,820 |
| Aug 7, 2025 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | 163,756 |
| Aug 6, 2025 | 7.30 | 7.35 | 7.20 | 7.20 | 7.20 | -0.69% | 120,380 |
| 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 |