Srivichaivejvivat PCL (BKK:VIH)
Thailand · Delayed Price · Currency is THB 8.45
+0.05 (0.60%)
Jul 3, 2026, 4:38 PM ICT
Srivichaivejvivat PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | - | - | 163,200 |
| 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 |
| May 13, 2026 | 8.80 | 8.90 | 8.70 | 8.80 | 8.80 | - | 55,125 |
| May 12, 2026 | 8.80 | 8.85 | 8.65 | 8.80 | 8.80 | 1.15% | 110,520 |
| May 11, 2026 | 8.70 | 8.80 | 8.65 | 8.70 | 8.70 | - | 203,723 |
| May 8, 2026 | 8.65 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | 86,751 |
| May 7, 2026 | 8.50 | 8.65 | 8.45 | 8.60 | 8.60 | 1.18% | 175,316 |
| May 6, 2026 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | - | 96,901 |
| May 5, 2026 | 8.55 | 8.60 | 8.40 | 8.50 | 8.50 | -0.58% | 160,999 |
| Apr 30, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | 1.18% | 90,300 |
| Apr 29, 2026 | 8.60 | 8.70 | 8.45 | 8.45 | 8.45 | -1.74% | 305,837 |
| Apr 28, 2026 | 8.65 | 8.70 | 8.55 | 8.60 | 8.60 | -0.58% | 170,109 |
| Apr 27, 2026 | 8.80 | 8.85 | 8.65 | 8.65 | 8.65 | -2.26% | 156,838 |
| Apr 24, 2026 | 8.85 | 8.85 | 8.60 | 8.85 | 8.85 | 0.57% | 125,949 |
| Apr 23, 2026 | 8.80 | 8.80 | 8.65 | 8.80 | 8.80 | 0.57% | 89,212 |
| Apr 22, 2026 | 8.80 | 8.80 | 8.70 | 8.75 | 8.75 | - | 29,100 |
| Apr 21, 2026 | 8.80 | 8.80 | 8.65 | 8.75 | 8.75 | -0.57% | 130,700 |