ข้อมูลรายบริษัท/หลักทรัพย์
SVI : บริษัท เอสวีไอ จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2564 | 9.15 | 9.35 | 8.60 | 8.70 | -0.30 | -3.33 | 48,035,305 | 433,409.73 |
| 29/11/2564 | 9.10 | 9.30 | 8.95 | 9.00 | 0.00 | 0.00 | 16,987,563 | 154,298.57 |
| 26/11/2564 | 9.25 | 9.40 | 8.95 | 9.00 | -0.15 | -1.64 | 29,183,963 | 266,914.30 |
| 25/11/2564 | 8.90 | 9.30 | 8.90 | 9.15 | +0.30 | +3.39 | 30,240,730 | 276,480.71 |
| 24/11/2564 | 8.90 | 9.35 | 8.85 | 8.85 | 0.00 | 0.00 | 34,641,550 | 314,628.08 |
| 23/11/2564 | 9.00 | 9.05 | 8.65 | 8.85 | -0.10 | -1.12 | 15,356,143 | 136,024.52 |
| 22/11/2564 | 8.70 | 9.05 | 8.70 | 8.95 | +0.30 | +3.47 | 21,582,449 | 191,852.21 |
| 19/11/2564 | 9.20 | 9.35 | 8.60 | 8.65 | -0.50 | -5.46 | 35,452,707 | 316,173.52 |
| 18/11/2564 | 9.10 | 9.35 | 8.85 | 9.15 | -0.05 | -0.54 | 29,265,347 | 266,556.01 |
| 17/11/2564 | 8.70 | 9.30 | 8.70 | 9.20 | +0.55 | +6.36 | 47,872,874 | 431,186.50 |
| 16/11/2564 | 8.90 | 9.55 | 8.50 | 8.65 | -0.40 | -4.42 | 87,042,414 | 787,965.55 |
| 15/11/2564 | 8.25 | 9.05 | 8.25 | 9.05 | +0.80 | +9.70 | 90,545,896 | 783,130.17 |
| 12/11/2564 | 8.10 | 8.90 | 7.95 | 8.25 | +1.00 | +13.79 | 139,457,167 | 1,184,790.62 |
| 11/11/2564 | 6.50 | 7.25 | 6.30 | 7.25 | +1.65 | +29.46 | 133,522,257 | 932,740.10 |
| 10/11/2564 | 5.55 | 5.85 | 5.55 | 5.60 | +0.05 | +0.90 | 14,740,458 | 83,892.86 |
| 09/11/2564 | 5.45 | 5.65 | 5.45 | 5.55 | +0.05 | +0.91 | 4,699,721 | 26,153.69 |
| 08/11/2564 | 5.45 | 5.50 | 5.40 | 5.50 | 0.00 | 0.00 | 4,594,749 | 25,032.18 |
| 05/11/2564 | 5.55 | 5.55 | 5.50 | 5.50 | -0.05 | -0.90 | 2,065,501 | 11,374.83 |
| 04/11/2564 | 5.30 | 5.60 | 5.30 | 5.55 | +0.25 | +4.72 | 11,988,658 | 65,517.63 |
| 03/11/2564 | 5.50 | 5.55 | 5.20 | 5.30 | -0.20 | -3.64 | 9,513,501 | 50,793.45 |
| 02/11/2564 | 5.50 | 5.60 | 5.40 | 5.50 | +0.10 | +1.85 | 12,278,089 | 67,349.01 |
| 01/11/2564 | 5.75 | 5.90 | 5.40 | 5.40 | -0.20 | -3.57 | 30,429,219 | 171,286.32 |
| 29/10/2564 | 5.50 | 5.65 | 5.45 | 5.60 | +0.10 | +1.82 | 5,865,260 | 32,617.93 |
| 28/10/2564 | 5.45 | 5.60 | 5.40 | 5.50 | +0.10 | +1.85 | 5,808,362 | 31,931.30 |
| 27/10/2564 | 5.60 | 5.65 | 5.40 | 5.40 | -0.25 | -4.42 | 10,013,435 | 55,229.82 |
| 26/10/2564 | 5.35 | 5.65 | 5.35 | 5.65 | +0.35 | +6.60 | 15,949,036 | 88,105.51 |
| 25/10/2564 | 5.40 | 5.65 | 5.30 | 5.30 | -0.05 | -0.93 | 21,387,610 | 116,250.17 |
| 21/10/2564 | 5.40 | 5.45 | 5.30 | 5.35 | -0.05 | -0.93 | 8,034,925 | 43,018.42 |
| 20/10/2564 | 5.30 | 5.55 | 5.30 | 5.40 | 0.00 | 0.00 | 15,887,528 | 86,450.26 |
| 19/10/2564 | 5.25 | 5.65 | 5.15 | 5.40 | +0.15 | +2.86 | 54,807,911 | 297,051.54 |
| 18/10/2564 | 5.40 | 5.50 | 5.15 | 5.25 | -0.10 | -1.87 | 42,966,744 | 227,713.34 |
| 15/10/2564 | 5.00 | 5.50 | 4.98 | 5.35 | +0.39 | +7.86 | 60,622,074 | 320,428.21 |
| 14/10/2564 | 4.90 | 5.05 | 4.88 | 4.96 | +0.06 | +1.22 | 6,704,842 | 33,327.67 |
| 12/10/2564 | 4.94 | 4.96 | 4.88 | 4.90 | -0.04 | -0.81 | 4,008,264 | 19,704.07 |
| 11/10/2564 | 5.05 | 5.05 | 4.90 | 4.94 | -0.11 | -2.18 | 15,694,450 | 77,751.07 |
| 08/10/2564 | 4.90 | 5.15 | 4.88 | 5.05 | +0.19 | +3.91 | 35,333,381 | 177,712.03 |
| 07/10/2564 | 4.90 | 4.92 | 4.84 | 4.86 | -0.02 | -0.41 | 3,184,173 | 15,520.75 |
| 06/10/2564 | 4.80 | 4.88 | 4.78 | 4.88 | +0.08 | +1.67 | 5,365,832 | 25,957.21 |
| 05/10/2564 | 4.82 | 4.84 | 4.78 | 4.80 | -0.02 | -0.41 | 2,094,625 | 10,075.82 |
| 04/10/2564 | 4.86 | 4.86 | 4.80 | 4.82 | +0.02 | +0.42 | 1,624,790 | 7,851.00 |
| 01/10/2564 | 4.78 | 4.82 | 4.78 | 4.80 | 0.00 | 0.00 | 1,218,078 | 5,850.35 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
