Skip to main content
Srivichaivejvivat PCL (BKK:VIH)
Thailand flag Thailand · Delayed Price · Currency is THB
8.45
-0.15 (-1.74%)
Apr 29, 2026, 4:39 PM ICT

Srivichaivejvivat PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.658.708.558.608.60-0.58%170,109
Apr 27, 20268.808.858.658.658.65-2.26%156,838
Apr 24, 20268.858.858.608.858.850.57%125,949
Apr 23, 20268.808.808.658.808.800.57%89,212
Apr 22, 20268.808.808.708.758.75-29,100
Apr 21, 20268.808.808.658.758.75-0.57%130,700
Apr 20, 20268.858.958.758.808.80-58,000
Apr 17, 20268.958.958.808.808.80-1.68%50,201
Apr 16, 20268.958.958.808.958.950.56%49,801
Apr 10, 20268.658.908.608.908.902.30%141,601
Apr 9, 20268.708.758.608.708.70-0.57%323,700
Apr 8, 20268.959.008.758.758.75-2.78%355,301
Apr 7, 20269.109.108.959.009.00-0.55%146,963
Apr 3, 20269.109.109.009.059.05-25,110
Apr 2, 20269.059.159.009.059.05-388,000
Apr 1, 20269.059.058.959.059.050.56%42,600
Mar 31, 20268.959.008.909.009.000.56%87,389
Mar 30, 20268.909.008.858.958.95-97,732
Mar 27, 20268.959.008.908.958.95-0.56%77,500
Mar 26, 20269.009.008.859.009.00-0.55%178,907
Mar 25, 20269.109.108.959.059.050.56%181,307
Mar 24, 20269.009.108.959.009.00-81,095
Mar 23, 20269.109.108.859.009.00-2.17%231,101
Mar 20, 20269.259.359.059.209.20-157,162
Mar 19, 20269.209.359.059.209.20-412,201
Mar 18, 20269.309.309.059.209.20-194,800
Mar 17, 20269.009.309.009.209.201.66%590,700
Mar 16, 20268.959.058.859.059.050.56%262,101
Mar 13, 20269.309.308.909.009.00-4.76%201,343
Mar 12, 20269.409.509.359.459.051.61%584,909
Mar 11, 20269.209.359.159.308.911.09%1,417,936
Mar 10, 20268.909.258.909.208.813.37%437,901
Mar 9, 20268.958.958.808.908.52-2.20%137,252
Mar 6, 20269.159.158.859.108.71-0.55%370,700
Mar 5, 20268.959.158.959.158.763.39%410,353
Mar 4, 20268.959.008.658.858.48-2.75%366,129
Mar 2, 20268.909.108.909.108.711.11%354,596
Feb 27, 20269.109.159.009.008.62-1.10%173,477
Feb 26, 20269.059.108.959.108.711.68%362,900
Feb 25, 20269.009.108.958.958.57-0.56%290,108
Feb 24, 20268.859.008.859.008.620.56%42,634
Feb 23, 20268.959.008.758.958.57-126,300
Feb 20, 20268.959.008.808.958.570.56%271,783
Feb 19, 20269.059.158.858.908.52-1.66%170,756
Feb 18, 20268.959.158.959.058.671.12%106,004
Feb 17, 20268.908.958.808.958.571.13%185,998
Feb 16, 20268.908.958.808.858.480.57%231,366
Feb 13, 20268.808.858.658.808.43-234,555
Feb 12, 20268.708.858.708.808.431.15%215,117
Feb 11, 20268.658.758.658.708.330.58%267,220
Feb 10, 20268.308.658.208.658.283.59%806,502
Feb 9, 20268.258.408.258.358.000.60%260,814
Feb 6, 20268.258.358.258.307.950.61%252,506
Feb 5, 20268.308.308.158.257.90-151,849
Feb 4, 20268.258.308.208.257.90-61,314
Feb 3, 20268.208.308.208.257.900.61%54,472
Feb 2, 20268.208.258.158.207.85-46,700
Jan 30, 20268.208.208.058.207.85-127,517
Jan 29, 20268.258.307.958.207.85-87,404
Jan 28, 20268.308.308.158.207.85-1.20%35,721
Jan 27, 20268.008.358.008.307.953.75%322,908
Jan 26, 20268.008.107.758.007.660.63%850,766
Jan 23, 20267.957.957.907.957.61-109,422
Jan 22, 20267.958.007.957.957.61-0.62%164,603
Jan 21, 20268.058.107.958.007.66-0.62%203,300
Jan 20, 20268.108.107.958.057.71-377,000
Jan 19, 20267.958.107.958.057.71-0.62%161,602
Jan 16, 20268.008.107.958.107.761.25%320,001
Jan 15, 20267.958.007.908.007.66-0.62%117,117
Jan 14, 20267.808.107.808.057.712.55%231,800
Jan 13, 20268.008.007.857.857.52-0.63%308,710
Jan 12, 20268.158.157.907.907.57-3.07%691,939
Jan 9, 20268.258.308.108.157.81-219,909
Jan 8, 20268.358.458.108.157.81-2.40%143,200
Jan 7, 20268.408.458.358.358.00-1.18%45,300
Jan 6, 20268.458.458.358.458.09-30,906
Jan 5, 20268.458.458.408.458.09-0.59%125,105
Dec 30, 20258.508.508.408.508.14-170,206
Dec 29, 20258.508.508.458.508.14-30,900
Dec 26, 20258.458.508.458.508.141.19%37,200
Dec 25, 20258.458.508.408.408.04-207,115
Dec 24, 20258.458.508.408.408.04-1.18%303,800
Dec 23, 20258.208.508.208.508.144.29%361,700
Dec 22, 20258.308.308.108.157.81-1.81%186,700
Dec 19, 20258.258.408.258.307.950.61%49,903
Dec 18, 20258.308.408.258.257.90-1.20%114,130
Dec 17, 20258.408.408.208.358.00-111,800
Dec 16, 20258.408.458.358.358.00-0.60%99,600
Dec 15, 20258.408.508.308.408.041.20%173,600
Dec 12, 20258.258.408.258.307.950.61%44,600
Dec 11, 20258.258.408.258.257.901.23%36,600
Dec 9, 20258.308.308.158.157.81-1.21%52,892
Dec 8, 20258.258.258.208.257.90-92,410
Dec 4, 20258.308.408.258.257.90-0.60%217,501
Dec 3, 20258.208.308.208.307.950.61%69,751
Dec 2, 20258.208.258.158.257.90-143,759
Dec 1, 20258.158.258.058.257.901.85%179,616
Nov 28, 20258.008.157.958.107.761.25%317,810
Nov 27, 20257.958.007.958.007.660.63%43,007
Nov 26, 20257.907.957.907.957.610.63%55,700