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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2564 | 5.80 | 6.15 | 5.40 | 5.60 | -0.20 | -3.45 | 55,832,002 | 320,171.80 |
| 26/01/2564 | 6.00 | 6.15 | 5.65 | 5.80 | -0.05 | -0.85 | 29,014,412 | 171,755.70 |
| 25/01/2564 | 5.25 | 6.05 | 5.20 | 5.85 | +0.75 | +14.71 | 55,860,545 | 319,466.54 |
| 22/01/2564 | 5.15 | 5.30 | 5.05 | 5.10 | -0.10 | -1.92 | 9,033,637 | 46,812.60 |
| 21/01/2564 | 5.20 | 5.45 | 5.15 | 5.20 | +0.10 | +1.96 | 33,086,322 | 175,562.86 |
| 20/01/2564 | 4.86 | 5.25 | 4.84 | 5.10 | +0.26 | +5.37 | 38,709,522 | 196,988.59 |
| 19/01/2564 | 4.82 | 5.05 | 4.82 | 4.84 | +0.02 | +0.41 | 21,868,020 | 107,789.64 |
| 18/01/2564 | 4.90 | 4.92 | 4.82 | 4.82 | -0.08 | -1.63 | 3,786,339 | 18,399.92 |
| 15/01/2564 | 4.88 | 4.90 | 4.78 | 4.90 | +0.04 | +0.82 | 5,800,261 | 28,121.68 |
| 14/01/2564 | 4.94 | 4.94 | 4.78 | 4.86 | -0.08 | -1.62 | 4,891,510 | 23,793.14 |
| 13/01/2564 | 4.96 | 4.96 | 4.90 | 4.94 | +0.04 | +0.82 | 6,673,355 | 32,932.76 |
| 12/01/2564 | 5.00 | 5.05 | 4.86 | 4.90 | -0.04 | -0.81 | 7,967,466 | 39,186.01 |
| 11/01/2564 | 4.80 | 5.10 | 4.78 | 4.94 | +0.20 | +4.22 | 40,493,066 | 201,203.14 |
| 08/01/2564 | 4.70 | 4.94 | 4.66 | 4.74 | +0.12 | +2.60 | 30,508,240 | 146,942.10 |
| 07/01/2564 | 4.76 | 4.76 | 4.56 | 4.62 | 0.00 | 0.00 | 10,409,280 | 48,632.51 |
| 06/01/2564 | 4.48 | 4.80 | 4.42 | 4.62 | +0.12 | +2.67 | 34,887,503 | 162,084.86 |
| 05/01/2564 | 4.28 | 4.50 | 4.26 | 4.50 | +0.22 | +5.14 | 8,378,319 | 37,139.08 |
| 04/01/2564 | 4.20 | 4.30 | 4.18 | 4.28 | 0.00 | 0.00 | 4,506,820 | 19,160.73 |
| 30/12/2563 | 4.40 | 4.46 | 4.26 | 4.28 | -0.12 | -2.73 | 5,995,189 | 25,946.58 |
| 29/12/2563 | 4.36 | 4.42 | 4.34 | 4.40 | +0.06 | +1.38 | 2,168,617 | 9,479.01 |
| 28/12/2563 | 4.50 | 4.52 | 4.34 | 4.34 | -0.10 | -2.25 | 4,967,304 | 22,047.57 |
| 25/12/2563 | 4.40 | 4.52 | 4.40 | 4.44 | +0.06 | +1.37 | 6,491,135 | 29,002.81 |
| 24/12/2563 | 4.36 | 4.44 | 4.26 | 4.38 | +0.04 | +0.92 | 5,659,874 | 24,574.20 |
| 23/12/2563 | 4.40 | 4.44 | 4.30 | 4.34 | -0.02 | -0.46 | 4,058,641 | 17,755.07 |
| 22/12/2563 | 4.40 | 4.46 | 4.32 | 4.36 | +0.06 | +1.40 | 3,698,340 | 16,225.53 |
| 21/12/2563 | 4.40 | 4.62 | 4.28 | 4.30 | -0.30 | -6.52 | 8,003,298 | 35,580.32 |
| 18/12/2563 | 4.76 | 4.80 | 4.54 | 4.60 | -0.12 | -2.54 | 12,180,942 | 56,597.09 |
| 17/12/2563 | 4.90 | 4.92 | 4.72 | 4.72 | -0.14 | -2.88 | 8,129,827 | 39,413.35 |
| 16/12/2563 | 4.82 | 4.94 | 4.82 | 4.86 | +0.08 | +1.67 | 7,590,199 | 37,079.84 |
| 15/12/2563 | 4.84 | 4.86 | 4.76 | 4.78 | -0.06 | -1.24 | 4,510,720 | 21,612.95 |
| 14/12/2563 | 4.96 | 5.05 | 4.84 | 4.84 | -0.08 | -1.63 | 10,386,678 | 51,044.08 |
| 09/12/2563 | 5.25 | 5.40 | 4.92 | 4.92 | -0.28 | -5.38 | 22,702,607 | 116,099.30 |
| 08/12/2563 | 4.92 | 5.20 | 4.88 | 5.20 | +0.30 | +6.12 | 46,089,592 | 232,469.92 |
| 04/12/2563 | 4.90 | 5.05 | 4.88 | 4.90 | 0.00 | 0.00 | 10,858,535 | 53,846.72 |
| 03/12/2563 | 4.92 | 4.94 | 4.88 | 4.90 | 0.00 | 0.00 | 3,731,967 | 18,307.01 |
| 02/12/2563 | 4.88 | 4.96 | 4.82 | 4.90 | +0.06 | +1.24 | 4,242,256 | 20,735.83 |
| 01/12/2563 | 4.96 | 4.96 | 4.82 | 4.84 | -0.06 | -1.22 | 5,619,085 | 27,409.63 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
