Srivichaivejvivat PCL (BKK:VIH)
Thailand · Delayed Price · Currency is THB 8.10
+0.05 (0.62%)
Nov 4, 2026, 4:36 PM ICT
Srivichaivejvivat PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.05 | 8.15 | 7.95 | 8.10 | 8.10 | 0.62% | 418,018 |
| Nov 3, 2026 | 8.10 | 8.10 | 7.95 | 8.05 | 8.05 | - | 469,615 |
| Nov 2, 2026 | 8.00 | 8.10 | 7.95 | 8.05 | 8.05 | -0.62% | 619,376 |
| Oct 30, 2026 | 8.20 | 8.20 | 8.05 | 8.10 | 8.10 | -1.22% | 423,400 |
| Oct 29, 2026 | 8.25 | 8.25 | 8.10 | 8.20 | 8.20 | -0.61% | 442,256 |
| Oct 28, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | -0.60% | 132,001 |
| Oct 27, 2026 | 8.35 | 8.35 | 8.20 | 8.30 | 8.30 | -0.60% | 210,807 |
| Oct 26, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 0.60% | 68,700 |
| Oct 22, 2026 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | - | 134,301 |
| Oct 21, 2026 | 8.25 | 8.30 | 8.15 | 8.30 | 8.30 | 0.61% | 345,902 |
| Oct 20, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 8.25 | -0.60% | 222,701 |
| Oct 19, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | - | 240,682 |
| Oct 15, 2026 | 8.25 | 8.35 | 8.25 | 8.30 | 8.30 | - | 256,400 |
| Oct 14, 2026 | 8.30 | 8.40 | 8.25 | 8.30 | 8.30 | -0.60% | 200,433 |
| Oct 12, 2026 | 8.35 | 8.35 | 8.20 | 8.35 | 8.35 | 0.60% | 278,341 |
| Oct 9, 2026 | 8.35 | 8.40 | 8.25 | 8.30 | 8.30 | - | 95,602 |
| Oct 8, 2026 | 8.30 | 8.45 | 8.25 | 8.30 | 8.30 | -0.60% | 198,526 |
| Oct 7, 2026 | 8.40 | 8.40 | 8.25 | 8.35 | 8.35 | -0.60% | 344,617 |
| Oct 6, 2026 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | - | 250,410 |
| Oct 5, 2026 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 259,705 |
| Oct 2, 2026 | 8.45 | 8.50 | 8.35 | 8.45 | 8.45 | - | 277,399 |
| Oct 1, 2026 | 8.45 | 8.55 | 8.45 | 8.45 | 8.45 | -1.17% | 182,914 |
| Sep 30, 2026 | 8.65 | 8.70 | 8.45 | 8.55 | 8.55 | -1.16% | 410,801 |
| Sep 29, 2026 | 8.65 | 8.75 | 8.60 | 8.65 | 8.65 | -0.57% | 198,664 |
| Sep 28, 2026 | 8.70 | 8.75 | 8.65 | 8.70 | 8.70 | - | 300,002 |
| Sep 25, 2026 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | - | 140,634 |
| Sep 24, 2026 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | -0.57% | 487,701 |
| Sep 23, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -0.57% | 385,701 |
| Sep 22, 2026 | 8.90 | 8.95 | 8.70 | 8.80 | 8.80 | -1.68% | 474,535 |
| Sep 21, 2026 | 8.80 | 8.95 | 8.75 | 8.95 | 8.95 | 2.29% | 269,497 |
| Sep 18, 2026 | 8.80 | 8.95 | 8.75 | 8.75 | 8.75 | 0.57% | 764,806 |
| Sep 17, 2026 | 8.95 | 9.00 | 8.55 | 8.70 | 8.70 | -1.69% | 1,276,047 |
| Sep 16, 2026 | 9.45 | 9.45 | 8.85 | 8.85 | 8.85 | -4.84% | 2,691,338 |
| Sep 15, 2026 | 8.45 | 9.45 | 8.45 | 9.30 | 9.30 | 10.71% | 130,180,472 |
| Sep 14, 2026 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 162,400 |
| Sep 11, 2026 | 8.40 | 8.60 | 8.40 | 8.45 | 8.45 | -0.59% | 140,301 |
| Sep 10, 2026 | 8.45 | 8.60 | 8.40 | 8.50 | 8.50 | 0.59% | 181,520 |
| Sep 9, 2026 | 8.45 | 8.50 | 8.40 | 8.45 | 8.45 | 0.60% | 159,333 |
| Sep 8, 2026 | 8.45 | 8.50 | 8.35 | 8.40 | 8.40 | - | 338,100 |
| Sep 7, 2026 | 8.50 | 8.55 | 8.40 | 8.40 | 8.40 | -1.18% | 299,868 |
| Sep 4, 2026 | 8.50 | 8.60 | 8.45 | 8.50 | 8.50 | 1.19% | 251,602 |
| Sep 3, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 678,000 |
| 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 |