SVI PCL (BKK:SVI)
Thailand
· Delayed Price · Currency is THB 7.35
-0.05 (-0.68%)
Mar 9, 2026, 4:39 PM ICT
SVI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | - | 2,237,961 |
| Mar 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 6,062,186 |
| Mar 5, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 1.37% | 1,367,928 |
| Mar 4, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 19,183,020 |
| Mar 2, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 1,048,986 |
| Feb 27, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 2,315,913 |
| Feb 26, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 1,670,998 |
| Feb 25, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 2,287,600 |
| Feb 24, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 11,910,070 |
| Feb 23, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 2,258,716 |
| Feb 20, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 2,334,761 |
| Feb 19, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 2,107,579 |
| Feb 18, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 2,833,028 |
| Feb 17, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | 1,065,904 |
| Feb 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 765,422 |
| Feb 13, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | - | 5,288,911 |
| Feb 12, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 1,169,027 |
| Feb 11, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 1,193,429 |
| Feb 10, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 8,669,300 |
| Feb 9, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 459,115 |
| Feb 6, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 448,758 |
| Feb 5, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 382,940 |
| Feb 4, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 385,268 |
| Feb 3, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 721,105 |
| Feb 2, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | 416,818 |
| Jan 30, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 392,809 |
| Jan 29, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 808,035 |
| Jan 28, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 1,016,125 |
| Jan 27, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 774,081 |
| Jan 26, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 957,365 |
| Jan 23, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 806,951 |
| Jan 22, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 1,052,486 |
| Jan 21, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 2,553,103 |
| Jan 20, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 1,676,366 |
| Jan 19, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 1,361,218 |
| Jan 16, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 1,966,483 |
| Jan 15, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 1,961,441 |
| Jan 14, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 4,369,513 |
| Jan 13, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 1,685,920 |
| Jan 12, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 772,451 |
| Jan 9, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 476,103 |
| Jan 8, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 268,537 |
| Jan 7, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 1,119,424 |
| Jan 6, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | 827,111 |
| Jan 5, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 858,010 |
| Dec 30, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 838,547 |
| Dec 29, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - | 266,460 |
| Dec 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 350,015 |
| Dec 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 493,857 |
| Dec 24, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | 90,415 |
| Dec 23, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 94,100 |
| Dec 22, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 318,502 |
| Dec 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 336,530 |
| Dec 18, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 550,228 |
| Dec 17, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 142,200 |
| Dec 16, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 39,016 |
| Dec 15, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | -0.68% | 64,721 |
| Dec 12, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 178,452 |
| Dec 11, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | - | 873,443 |
| Dec 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 306,626 |
| Dec 8, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 525,959 |
| 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 |