Srivichaivejvivat PCL (BKK:VIH)
Thailand
· Delayed Price · Currency is THB 8.25
-0.05 (-0.60%)
At close: Dec 4, 2025
Srivichaivejvivat PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.30 | 8.40 | 8.25 | 8.25 | 8.25 | -0.60% | 217,501 |
| Dec 3, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 69,751 |
| Dec 2, 2025 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | - | 143,759 |
| Dec 1, 2025 | 8.15 | 8.25 | 8.05 | 8.25 | 8.25 | 1.85% | 179,616 |
| Nov 28, 2025 | 8.00 | 8.15 | 7.95 | 8.10 | 8.10 | 1.25% | 317,810 |
| Nov 27, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 43,007 |
| Nov 26, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 55,700 |
| Nov 25, 2025 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | - | 93,400 |
| Nov 24, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 66,200 |
| Nov 21, 2025 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -3.11% | 517,600 |
| Nov 20, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | - | 195,735 |
| Nov 19, 2025 | 8.05 | 8.15 | 8.05 | 8.05 | 8.05 | -0.62% | 135,100 |
| Nov 18, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | - | 173,919 |
| Nov 17, 2025 | 8.10 | 8.25 | 8.10 | 8.10 | 8.10 | - | 1,041,702 |
| Nov 14, 2025 | 8.00 | 8.10 | 7.95 | 8.10 | 8.10 | - | 252,500 |
| Nov 13, 2025 | 8.00 | 8.10 | 7.95 | 8.10 | 8.10 | -0.61% | 406,100 |
| Nov 12, 2025 | 8.15 | 8.15 | 7.95 | 8.15 | 8.15 | - | 415,500 |
| Nov 11, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1.24% | 186,200 |
| Nov 10, 2025 | 8.05 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | 65,500 |
| Nov 7, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 45,000 |
| Nov 6, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 106,100 |
| Nov 5, 2025 | 7.90 | 8.10 | 7.90 | 8.05 | 8.05 | 0.63% | 86,330 |
| Nov 4, 2025 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | -1.23% | 134,540 |
| Nov 3, 2025 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | -0.61% | 54,749 |
| Oct 31, 2025 | 8.10 | 8.15 | 8.00 | 8.15 | 8.15 | 1.24% | 68,645 |
| Oct 30, 2025 | 7.95 | 8.10 | 7.95 | 8.05 | 8.05 | 0.63% | 203,735 |
| Oct 29, 2025 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | 0.63% | 86,401 |
| Oct 28, 2025 | 8.00 | 8.10 | 7.85 | 7.95 | 7.95 | -0.62% | 124,600 |
| Oct 27, 2025 | 8.20 | 8.20 | 7.85 | 8.00 | 8.00 | -1.23% | 359,604 |
| Oct 24, 2025 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | 5.19% | 669,084 |
| Oct 22, 2025 | 7.60 | 7.75 | 7.60 | 7.70 | 7.70 | 0.65% | 214,902 |
| Oct 21, 2025 | 7.45 | 7.70 | 7.45 | 7.65 | 7.65 | 2.68% | 265,827 |
| Oct 20, 2025 | 7.55 | 7.60 | 7.40 | 7.45 | 7.45 | -1.32% | 59,102 |
| Oct 17, 2025 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -0.66% | 16,505 |
| Oct 16, 2025 | 7.55 | 7.60 | 7.45 | 7.60 | 7.60 | 0.66% | 152,670 |
| Oct 15, 2025 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 10,610 |
| Oct 14, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 73,627 |
| Oct 10, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 35,209 |
| Oct 9, 2025 | 7.65 | 7.65 | 7.35 | 7.55 | 7.55 | -0.66% | 265,901 |
| Oct 8, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 2.01% | 98,500 |
| Oct 7, 2025 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 133,302 |
| Oct 6, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 240,233 |
| Oct 3, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.94% | 161,000 |
| Oct 2, 2025 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | - | 99,865 |
| Oct 1, 2025 | 7.85 | 7.85 | 7.65 | 7.75 | 7.75 | -1.27% | 268,121 |
| Sep 30, 2025 | 8.00 | 8.05 | 7.80 | 7.85 | 7.85 | -0.63% | 241,600 |
| Sep 29, 2025 | 7.80 | 8.00 | 7.70 | 7.90 | 7.90 | 1.94% | 277,149 |
| Sep 26, 2025 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | - | 78,505 |
| Sep 25, 2025 | 7.75 | 7.75 | 7.65 | 7.75 | 7.75 | - | 144,577 |
| Sep 24, 2025 | 7.80 | 7.95 | 7.75 | 7.75 | 7.75 | -1.90% | 915,026 |
| Sep 23, 2025 | 7.85 | 7.90 | 7.75 | 7.90 | 7.90 | 0.64% | 199,504 |
| Sep 22, 2025 | 7.95 | 8.10 | 7.85 | 7.85 | 7.85 | -1.26% | 343,309 |
| Sep 19, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 2.58% | 468,102 |
| Sep 18, 2025 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 161,201 |
| Sep 17, 2025 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | - | 184,104 |
| Sep 16, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 194,374 |
| Sep 15, 2025 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | - | 153,204 |
| Sep 12, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 32,600 |
| Sep 11, 2025 | 7.75 | 7.75 | 7.60 | 7.70 | 7.70 | -0.65% | 105,601 |
| Sep 10, 2025 | 7.70 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | 109,500 |
| Sep 9, 2025 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | -0.65% | 353,335 |
| Sep 8, 2025 | 7.70 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | 206,000 |
| Sep 5, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 175,750 |
| Sep 4, 2025 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 141,851 |
| Sep 3, 2025 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | - | 113,700 |
| Sep 2, 2025 | 7.55 | 7.65 | 7.55 | 7.60 | 7.60 | 0.66% | 123,800 |
| Sep 1, 2025 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | - | 16,906 |
| Aug 29, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - | 45,242 |
| Aug 28, 2025 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | - | 43,200 |
| Aug 27, 2025 | 7.55 | 7.60 | 7.45 | 7.55 | 7.55 | - | 54,600 |
| Aug 26, 2025 | 7.50 | 7.60 | 7.45 | 7.55 | 7.55 | -0.66% | 95,566 |
| Aug 25, 2025 | 7.55 | 7.65 | 7.50 | 7.60 | 7.60 | 1.33% | 138,946 |
| Aug 22, 2025 | 7.55 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 147,100 |
| Aug 21, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 64,800 |
| Aug 20, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -1.96% | 78,501 |
| Aug 19, 2025 | 7.55 | 7.70 | 7.55 | 7.65 | 7.65 | 1.32% | 133,012 |
| Aug 18, 2025 | 7.60 | 7.70 | 7.55 | 7.55 | 7.55 | -1.31% | 51,911 |
| Aug 15, 2025 | 7.60 | 7.70 | 7.50 | 7.65 | 7.65 | - | 325,772 |
| Aug 14, 2025 | 7.50 | 7.75 | 7.50 | 7.65 | 7.65 | 4.79% | 1,666,300 |
| Aug 13, 2025 | 7.35 | 7.50 | 7.30 | 7.30 | 7.30 | -0.68% | 322,033 |
| Aug 8, 2025 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | - | 201,820 |
| Aug 7, 2025 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | 163,756 |
| Aug 6, 2025 | 7.30 | 7.35 | 7.20 | 7.20 | 7.20 | -0.69% | 120,380 |
| Aug 5, 2025 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | -0.68% | 185,804 |
| Aug 4, 2025 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | -0.68% | 79,020 |
| Aug 1, 2025 | 7.40 | 7.55 | 7.20 | 7.35 | 7.35 | -0.68% | 283,745 |
| Jul 31, 2025 | 7.50 | 7.50 | 7.35 | 7.40 | 7.40 | -1.33% | 24,801 |
| Jul 30, 2025 | 7.45 | 7.55 | 7.35 | 7.50 | 7.50 | 0.67% | 74,901 |
| Jul 29, 2025 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | - | 213,214 |
| Jul 25, 2025 | 7.60 | 7.65 | 7.45 | 7.45 | 7.45 | -2.61% | 75,100 |
| Jul 24, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | - | 36,200 |
| Jul 23, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | - | 82,900 |
| Jul 22, 2025 | 7.75 | 7.75 | 7.55 | 7.65 | 7.65 | -0.65% | 65,665 |
| Jul 21, 2025 | 7.70 | 7.75 | 7.60 | 7.70 | 7.70 | - | 68,610 |
| Jul 18, 2025 | 7.70 | 7.70 | 7.55 | 7.70 | 7.70 | - | 104,666 |
| Jul 17, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 1.99% | 332,314 |
| Jul 16, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 0.67% | 107,300 |
| Jul 15, 2025 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | 230,152 |
| Jul 14, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 97,911 |
| Jul 11, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 128,700 |