Srivichaivejvivat PCL (BKK:VIH)
Thailand · Delayed Price · Currency is THB 8.55
+0.20 (2.40%)
Jul 24, 2026, 4:35 PM ICT
Srivichaivejvivat PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.30 | 8.50 | 8.30 | 8.45 | - | 1.20% | 110,301 |
| Jul 23, 2026 | 8.35 | 8.45 | 8.30 | 8.35 | 8.35 | 0.60% | 87,517 |
| Jul 22, 2026 | 8.45 | 8.50 | 8.30 | 8.30 | 8.30 | -2.35% | 337,606 |
| Jul 21, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | - | 148,506 |
| Jul 20, 2026 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | - | 484,111 |
| Jul 17, 2026 | 8.40 | 8.55 | 8.40 | 8.50 | 8.50 | 1.19% | 188,945 |
| Jul 16, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 124,476 |
| Jul 15, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | - | 72,807 |
| Jul 14, 2026 | 8.50 | 8.55 | 8.40 | 8.45 | 8.45 | -1.17% | 124,621 |
| Jul 13, 2026 | 8.50 | 8.60 | 8.50 | 8.55 | 8.55 | - | 191,035 |
| Jul 10, 2026 | 8.70 | 8.70 | 8.45 | 8.55 | 8.55 | -1.72% | 338,492 |
| Jul 9, 2026 | 8.50 | 8.75 | 8.50 | 8.70 | 8.70 | 2.35% | 499,713 |
| Jul 8, 2026 | 8.45 | 8.65 | 8.45 | 8.50 | 8.50 | - | 165,433 |
| Jul 7, 2026 | 8.50 | 8.55 | 8.40 | 8.50 | 8.50 | 0.59% | 226,102 |
| Jul 6, 2026 | 8.50 | 8.55 | 8.40 | 8.45 | 8.45 | - | 147,712 |
| Jul 3, 2026 | 8.40 | 8.50 | 8.30 | 8.45 | 8.45 | 0.60% | 171,800 |
| Jul 2, 2026 | 8.55 | 8.55 | 8.35 | 8.40 | 8.40 | -1.18% | 204,347 |
| Jul 1, 2026 | 8.45 | 8.50 | 8.35 | 8.50 | 8.50 | 0.59% | 168,812 |
| Jun 30, 2026 | 8.40 | 8.45 | 8.35 | 8.45 | 8.45 | 0.60% | 92,428 |
| Jun 29, 2026 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | - | 99,407 |
| Jun 26, 2026 | 8.25 | 8.45 | 8.25 | 8.40 | 8.40 | 1.20% | 188,604 |
| Jun 25, 2026 | 8.25 | 8.35 | 8.15 | 8.30 | 8.30 | 0.61% | 285,203 |
| Jun 24, 2026 | 8.05 | 8.35 | 8.05 | 8.25 | 8.25 | 2.48% | 418,410 |
| Jun 23, 2026 | 8.05 | 8.05 | 7.95 | 8.05 | 8.05 | - | 179,304 |
| Jun 22, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | - | 259,821 |
| Jun 19, 2026 | 8.10 | 8.15 | 7.95 | 8.05 | 8.05 | -1.23% | 746,490 |
| Jun 18, 2026 | 8.20 | 8.20 | 8.05 | 8.15 | 8.15 | - | 112,101 |
| Jun 17, 2026 | 8.15 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 168,101 |
| Jun 16, 2026 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | - | 125,706 |
| Jun 15, 2026 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | - | 90,101 |
| Jun 12, 2026 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | - | 78,201 |
| Jun 11, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | 130,800 |
| Jun 10, 2026 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | 0.63% | 85,701 |
| Jun 9, 2026 | 8.20 | 8.20 | 7.95 | 8.00 | 8.00 | -2.44% | 475,208 |
| Jun 8, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | -0.61% | 251,703 |
| Jun 5, 2026 | 8.25 | 8.25 | 8.15 | 8.25 | 8.25 | - | 99,791 |
| Jun 4, 2026 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | - | 261,107 |
| Jun 2, 2026 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | 0.61% | 120,633 |
| May 29, 2026 | 8.25 | 8.30 | 8.15 | 8.20 | 8.20 | -0.61% | 198,869 |
| May 28, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | - | 61,912 |
| May 27, 2026 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | 0.61% | 49,506 |
| May 26, 2026 | 8.25 | 8.30 | 8.15 | 8.20 | 8.20 | -0.61% | 158,225 |
| May 25, 2026 | 8.10 | 8.30 | 8.10 | 8.25 | 8.25 | 2.48% | 151,001 |
| May 22, 2026 | 8.20 | 8.25 | 7.85 | 8.05 | 8.05 | -1.83% | 1,174,629 |
| May 21, 2026 | 8.55 | 8.60 | 8.20 | 8.20 | 8.20 | -4.65% | 606,384 |
| May 20, 2026 | 8.65 | 8.70 | 8.55 | 8.60 | 8.60 | -1.15% | 186,620 |
| May 19, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 2.35% | 227,939 |
| May 18, 2026 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | -3.95% | 514,127 |
| May 15, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | - | 176,518 |
| May 14, 2026 | 8.75 | 8.85 | 8.70 | 8.85 | 8.85 | 0.57% | 105,804 |