Srivichaivejvivat PCL (BKK:VIH)
Thailand · Delayed Price · Currency is THB 8.25
+0.20 (2.48%)
May 25, 2026, 12:20 PM ICT
Srivichaivejvivat PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 8.85 | 8.95 | 8.75 | 8.80 | 8.80 | - | 58,000 |
| Apr 17, 2026 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | -1.68% | 50,201 |
| Apr 16, 2026 | 8.95 | 8.95 | 8.80 | 8.95 | 8.95 | 0.56% | 49,801 |
| Apr 10, 2026 | 8.65 | 8.90 | 8.60 | 8.90 | 8.90 | 2.30% | 141,601 |
| Apr 9, 2026 | 8.70 | 8.75 | 8.60 | 8.70 | 8.70 | -0.57% | 323,700 |
| Apr 8, 2026 | 8.95 | 9.00 | 8.75 | 8.75 | 8.75 | -2.78% | 355,301 |
| Apr 7, 2026 | 9.10 | 9.10 | 8.95 | 9.00 | 9.00 | -0.55% | 146,963 |
| Apr 3, 2026 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | - | 25,110 |
| Apr 2, 2026 | 9.05 | 9.15 | 9.00 | 9.05 | 9.05 | - | 388,000 |
| Apr 1, 2026 | 9.05 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 42,600 |
| Mar 31, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 87,389 |
| Mar 30, 2026 | 8.90 | 9.00 | 8.85 | 8.95 | 8.95 | - | 97,732 |
| Mar 27, 2026 | 8.95 | 9.00 | 8.90 | 8.95 | 8.95 | -0.56% | 77,500 |
| Mar 26, 2026 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | -0.55% | 178,907 |
| Mar 25, 2026 | 9.10 | 9.10 | 8.95 | 9.05 | 9.05 | 0.56% | 181,307 |
| Mar 24, 2026 | 9.00 | 9.10 | 8.95 | 9.00 | 9.00 | - | 81,095 |
| 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 | -0.55% | 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 |