SVI PCL (BKK:SVI)
Thailand
· Delayed Price · Currency is THB 7.25
+0.05 (0.69%)
At close: Dec 4, 2025
SVI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | 0.69% | 465,022 |
| Dec 3, 2025 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 363,515 |
| Dec 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 771,121 |
| Dec 1, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - | 657,528 |
| Nov 28, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 275,741 |
| Nov 27, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 162,659 |
| Nov 26, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - | 788,454 |
| Nov 25, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 1,257,686 |
| Nov 24, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | 1,787,183 |
| Nov 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 717,048 |
| Nov 20, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | 431,940 |
| Nov 19, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 984,024 |
| Nov 18, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 1,488,072 |
| Nov 17, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 324,331 |
| Nov 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 724,967 |
| Nov 13, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | 720,426 |
| Nov 12, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 971,227 |
| Nov 11, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 798,758 |
| Nov 10, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 190,741 |
| Nov 7, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | 762,363 |
| Nov 6, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 583,845 |
| Nov 5, 2025 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 981,256 |
| Nov 4, 2025 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | 0.70% | 3,221,618 |
| Nov 3, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 15.32% | 9,137,053 |
| Oct 31, 2025 | 6.30 | 6.35 | 6.15 | 6.20 | 6.20 | -2.36% | 789,528 |
| Oct 30, 2025 | 6.20 | 6.45 | 6.20 | 6.35 | 6.35 | 2.42% | 1,815,848 |
| Oct 29, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 458,853 |
| Oct 28, 2025 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | - | 375,989 |
| Oct 27, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 225,369 |
| Oct 24, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 260,200 |
| Oct 22, 2025 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | - | 166,900 |
| Oct 21, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | 271,505 |
| Oct 20, 2025 | 6.15 | 6.15 | 5.95 | 6.00 | 6.00 | -0.83% | 467,850 |
| Oct 17, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 394,834 |
| Oct 16, 2025 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 642,400 |
| Oct 15, 2025 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 225,571 |
| Oct 14, 2025 | 6.20 | 6.25 | 6.10 | 6.10 | 6.10 | -2.40% | 337,605 |
| Oct 10, 2025 | 6.35 | 6.40 | 6.10 | 6.25 | 6.25 | -1.57% | 1,292,317 |
| Oct 9, 2025 | 6.10 | 6.40 | 6.10 | 6.35 | 6.35 | 4.10% | 2,887,205 |
| Oct 8, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 439,615 |
| Oct 7, 2025 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | 1.67% | 755,710 |
| Oct 6, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | 234,607 |
| Oct 3, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 128,474 |
| Oct 2, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | - | 162,126 |
| Oct 1, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 313,033 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 594,023 |
| Sep 29, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 541,640 |
| Sep 26, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 778,410 |
| Sep 25, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | -0.83% | 680,561 |
| Sep 24, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | - | 176,420 |
| Sep 23, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 326,194 |
| Sep 22, 2025 | 6.10 | 6.10 | 5.95 | 6.05 | 6.05 | -0.82% | 253,512 |
| Sep 19, 2025 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 666,424 |
| Sep 18, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 365,637 |
| Sep 17, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 536,282 |
| Sep 16, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 233,851 |
| Sep 15, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 227,216 |
| Sep 12, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 266,932 |
| Sep 11, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 323,503 |
| Sep 10, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 776,703 |
| Sep 9, 2025 | 5.85 | 6.00 | 5.80 | 5.95 | 5.95 | 1.71% | 387,917 |
| Sep 8, 2025 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | - | 660,527 |
| Sep 5, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 245,408 |
| Sep 4, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 114,013 |
| Sep 3, 2025 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 439,863 |
| Sep 2, 2025 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | 166,431 |
| Sep 1, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 183,038 |
| Aug 29, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 292,066 |
| Aug 28, 2025 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | -1.67% | 626,096 |
| Aug 27, 2025 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | - | 224,457 |
| Aug 26, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 223,516 |
| Aug 25, 2025 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 328,849 |
| Aug 22, 2025 | 5.95 | 6.10 | 5.90 | 6.05 | 6.05 | 2.54% | 941,434 |
| Aug 21, 2025 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | - | 483,037 |
| Aug 20, 2025 | 5.80 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | 385,041 |
| Aug 19, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 213,406 |
| Aug 18, 2025 | 5.90 | 5.90 | 5.70 | 5.85 | 5.85 | 1.74% | 412,603 |
| Aug 15, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 331,134 |
| Aug 14, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 432,441 |
| Aug 13, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 394,867 |
| Aug 8, 2025 | 5.95 | 5.95 | 5.75 | 5.90 | 5.90 | - | 720,945 |
| Aug 7, 2025 | 5.95 | 6.10 | 5.85 | 5.90 | 5.90 | -3.28% | 3,023,964 |
| Aug 6, 2025 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | - | 977,257 |
| Aug 5, 2025 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | - | 506,402 |
| Aug 4, 2025 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 932,805 |
| Aug 1, 2025 | 6.35 | 6.40 | 6.20 | 6.20 | 6.20 | - | 1,344,132 |
| Jul 31, 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 486,210 |
| Jul 30, 2025 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | - | 774,306 |
| Jul 29, 2025 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 357,616 |
| Jul 25, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 558,029 |
| Jul 24, 2025 | 6.15 | 6.25 | 6.10 | 6.15 | 6.15 | -0.81% | 1,154,318 |
| Jul 23, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | - | 636,426 |
| Jul 22, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | - | 863,200 |
| Jul 21, 2025 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | -0.80% | 1,003,880 |
| Jul 18, 2025 | 6.30 | 6.30 | 6.10 | 6.25 | 6.25 | - | 637,576 |
| Jul 17, 2025 | 6.00 | 6.30 | 6.00 | 6.25 | 6.25 | 4.17% | 1,404,113 |
| Jul 16, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 846,076 |
| Jul 15, 2025 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | - | 984,307 |
| Jul 14, 2025 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 610,714 |
| Jul 11, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 455,456 |