SVI PCL (BKK:SVI)
Thailand
· Delayed Price · Currency is THB 7.45
0.00 (0.00%)
Apr 29, 2026, 12:29 PM ICT
SVI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | 42,742 |
| Apr 28, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 772,106 |
| Apr 27, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 776,223 |
| Apr 24, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 1,805,532 |
| Apr 23, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | - | 4,804,677 |
| Apr 22, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 1,986,845 |
| Apr 21, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 848,242 |
| Apr 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 793,602 |
| Apr 17, 2026 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 786,872 |
| Apr 16, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | - | 547,668 |
| Apr 10, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | - | 466,925 |
| Apr 9, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 0.68% | 4,291,004 |
| Apr 8, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | 785,451 |
| Apr 7, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | 333,231 |
| Apr 3, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 546,501 |
| Apr 2, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | 426,602 |
| Apr 1, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | - | 175,626 |
| Mar 31, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 671,008 |
| Mar 30, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | 190,368 |
| Mar 27, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | 56,047 |
| Mar 26, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 513,837 |
| Mar 25, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | 554,688 |
| Mar 24, 2026 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | 554,464 |
| Mar 23, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | - | 1,548,656 |
| Mar 20, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | - | 1,262,173 |
| Mar 19, 2026 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 174,925 |
| Mar 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 132,389 |
| Mar 17, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 7,244,212 |
| Mar 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 1,327,135 |
| Mar 13, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 209,316 |
| Mar 12, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 657,270 |
| Mar 11, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 1,042,492 |
| Mar 10, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | 1,447,889 |
| 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 |