Srivichaivejvivat PCL (BKK:VIH)
Thailand · Delayed Price · Currency is THB 9.00
-0.05 (-0.56%)
Mar 24, 2026, 4:37 PM ICT
Srivichaivejvivat PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 9.00 | 9.10 | 8.95 | 9.00 | - | - | 43,216 |
| Mar 23, 2026 | 9.10 | 9.10 | 8.85 | 9.00 | 9.00 | -2.17% | 231,101 |
| Mar 20, 2026 | 9.25 | 9.35 | 9.05 | 9.20 | 9.20 | - | 157,162 |
| Mar 19, 2026 | 9.20 | 9.35 | 9.05 | 9.20 | 9.20 | - | 412,201 |
| Mar 18, 2026 | 9.30 | 9.30 | 9.05 | 9.20 | 9.20 | - | 194,800 |
| Mar 17, 2026 | 9.00 | 9.30 | 9.00 | 9.20 | 9.20 | 1.66% | 590,700 |
| Mar 16, 2026 | 8.95 | 9.05 | 8.85 | 9.05 | 9.05 | 0.56% | 262,101 |
| Mar 13, 2026 | 9.30 | 9.30 | 8.90 | 9.00 | 9.00 | -4.76% | 201,343 |
| Mar 12, 2026 | 9.40 | 9.50 | 9.35 | 9.45 | 9.05 | 1.61% | 584,909 |
| Mar 11, 2026 | 9.20 | 9.35 | 9.15 | 9.30 | 8.91 | 1.09% | 1,417,936 |
| Mar 10, 2026 | 8.90 | 9.25 | 8.90 | 9.20 | 8.81 | 3.37% | 437,901 |
| Mar 9, 2026 | 8.95 | 8.95 | 8.80 | 8.90 | 8.52 | -2.20% | 137,252 |
| Mar 6, 2026 | 9.15 | 9.15 | 8.85 | 9.10 | 8.71 | -0.55% | 370,700 |
| Mar 5, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 8.76 | 3.39% | 410,353 |
| Mar 4, 2026 | 8.95 | 9.00 | 8.65 | 8.85 | 8.48 | -2.75% | 366,129 |
| Mar 2, 2026 | 8.90 | 9.10 | 8.90 | 9.10 | 8.71 | 1.11% | 354,596 |
| Feb 27, 2026 | 9.10 | 9.15 | 9.00 | 9.00 | 8.62 | -1.10% | 173,477 |
| Feb 26, 2026 | 9.05 | 9.10 | 8.95 | 9.10 | 8.71 | 1.68% | 362,900 |
| Feb 25, 2026 | 9.00 | 9.10 | 8.95 | 8.95 | 8.57 | -0.56% | 290,108 |
| Feb 24, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 8.62 | 0.56% | 42,634 |
| Feb 23, 2026 | 8.95 | 9.00 | 8.75 | 8.95 | 8.57 | - | 126,300 |
| Feb 20, 2026 | 8.95 | 9.00 | 8.80 | 8.95 | 8.57 | 0.56% | 271,783 |
| Feb 19, 2026 | 9.05 | 9.15 | 8.85 | 8.90 | 8.52 | -1.66% | 170,756 |
| Feb 18, 2026 | 8.95 | 9.15 | 8.95 | 9.05 | 8.67 | 1.12% | 106,004 |
| Feb 17, 2026 | 8.90 | 8.95 | 8.80 | 8.95 | 8.57 | 1.13% | 185,998 |
| Feb 16, 2026 | 8.90 | 8.95 | 8.80 | 8.85 | 8.48 | 0.57% | 231,366 |
| Feb 13, 2026 | 8.80 | 8.85 | 8.65 | 8.80 | 8.43 | - | 234,555 |
| Feb 12, 2026 | 8.70 | 8.85 | 8.70 | 8.80 | 8.43 | 1.15% | 215,117 |
| Feb 11, 2026 | 8.65 | 8.75 | 8.65 | 8.70 | 8.33 | 0.58% | 267,220 |
| Feb 10, 2026 | 8.30 | 8.65 | 8.20 | 8.65 | 8.28 | 3.59% | 806,502 |
| Feb 9, 2026 | 8.25 | 8.40 | 8.25 | 8.35 | 8.00 | 0.60% | 260,814 |
| Feb 6, 2026 | 8.25 | 8.35 | 8.25 | 8.30 | 7.95 | 0.61% | 252,506 |
| Feb 5, 2026 | 8.30 | 8.30 | 8.15 | 8.25 | 7.90 | - | 151,849 |
| Feb 4, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 7.90 | - | 61,314 |
| Feb 3, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 7.90 | 0.61% | 54,472 |
| Feb 2, 2026 | 8.20 | 8.25 | 8.15 | 8.20 | 7.85 | - | 46,700 |
| Jan 30, 2026 | 8.20 | 8.20 | 8.05 | 8.20 | 7.85 | - | 127,517 |
| Jan 29, 2026 | 8.25 | 8.30 | 7.95 | 8.20 | 7.85 | - | 87,404 |
| Jan 28, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 7.85 | -1.20% | 35,721 |
| Jan 27, 2026 | 8.00 | 8.35 | 8.00 | 8.30 | 7.95 | 3.75% | 322,908 |
| Jan 26, 2026 | 8.00 | 8.10 | 7.75 | 8.00 | 7.66 | 0.63% | 850,766 |
| Jan 23, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.61 | - | 109,422 |
| Jan 22, 2026 | 7.95 | 8.00 | 7.95 | 7.95 | 7.61 | -0.62% | 164,603 |
| Jan 21, 2026 | 8.05 | 8.10 | 7.95 | 8.00 | 7.66 | -0.62% | 203,300 |
| Jan 20, 2026 | 8.10 | 8.10 | 7.95 | 8.05 | 7.71 | - | 377,000 |
| Jan 19, 2026 | 7.95 | 8.10 | 7.95 | 8.05 | 7.71 | -0.62% | 161,602 |
| Jan 16, 2026 | 8.00 | 8.10 | 7.95 | 8.10 | 7.76 | 1.25% | 320,001 |
| Jan 15, 2026 | 7.95 | 8.00 | 7.90 | 8.00 | 7.66 | -0.62% | 117,117 |
| Jan 14, 2026 | 7.80 | 8.10 | 7.80 | 8.05 | 7.71 | 2.55% | 231,800 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.52 | -0.63% | 308,710 |