Srivichaivejvivat PCL (BKK:VIH)
Thailand · Delayed Price · Currency is THB 8.40
-0.05 (-0.59%)
Sep 3, 2026, 4:36 PM ICT
Srivichaivejvivat PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | - | -0.59% | 83,400 |
| Sep 2, 2026 | 8.45 | 8.50 | 8.35 | 8.45 | 8.45 | - | 188,600 |
| Sep 1, 2026 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | -3.43% | 576,159 |
| Aug 31, 2026 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | -0.57% | 206,669 |
| Aug 28, 2026 | 8.75 | 8.80 | 8.70 | 8.80 | 8.80 | 0.57% | 91,801 |
| Aug 27, 2026 | 8.80 | 8.85 | 8.70 | 8.75 | 8.75 | -0.57% | 254,400 |
| Aug 26, 2026 | 8.85 | 8.90 | 8.75 | 8.80 | 8.80 | - | 388,100 |
| Aug 25, 2026 | 8.75 | 8.90 | 8.70 | 8.80 | 8.80 | 0.57% | 249,723 |
| Aug 24, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -0.57% | 171,911 |
| Aug 21, 2026 | 8.95 | 8.95 | 8.75 | 8.80 | 8.80 | - | 152,701 |
| Aug 20, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.15% | 129,715 |
| Aug 19, 2026 | 8.70 | 8.75 | 8.65 | 8.70 | 8.70 | 0.58% | 85,101 |
| Aug 18, 2026 | 8.70 | 8.70 | 8.50 | 8.65 | 8.65 | - | 297,728 |
| Aug 17, 2026 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | -4.42% | 568,618 |
| Aug 14, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 0.56% | 274,201 |
| Aug 13, 2026 | 9.05 | 9.15 | 8.95 | 9.00 | 9.00 | - | 264,367 |
| Aug 11, 2026 | 8.90 | 9.05 | 8.90 | 9.00 | 9.00 | 1.12% | 190,486 |
| Aug 10, 2026 | 9.00 | 9.10 | 8.90 | 8.90 | 8.90 | -0.56% | 183,007 |
| Aug 7, 2026 | 9.15 | 9.25 | 8.90 | 8.95 | 8.95 | -1.65% | 403,035 |
| Aug 6, 2026 | 8.70 | 9.10 | 8.65 | 9.10 | 9.10 | 4.60% | 390,895 |
| Aug 5, 2026 | 8.75 | 8.80 | 8.65 | 8.70 | 8.70 | - | 213,505 |
| Aug 4, 2026 | 8.65 | 8.75 | 8.65 | 8.70 | 8.70 | 0.58% | 269,525 |
| Aug 3, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 1.17% | 93,963 |
| Jul 31, 2026 | 8.50 | 8.55 | 8.45 | 8.55 | 8.55 | 1.18% | 91,602 |
| Jul 30, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | -1.17% | 177,388 |
| Jul 27, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | - | 145,201 |
| Jul 24, 2026 | 8.30 | 8.65 | 8.30 | 8.55 | 8.55 | 2.40% | 331,541 |
| 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 |