Sivarom Real Estate Public Company Limited (SVR) Historical Prices

Time Period

Events

TH:SVR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	84,200	0.19
Nov 10, 2026	0.32	0.32	0.32	0.32	0.32	+3.23%	33,701	0.08
Nov 09, 2026	0.31	0.33	0.30	0.32	0.32	+3.23%	1,002,759	2.34
Nov 06, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	214,700	0.50
Nov 05, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	216,500	0.50
Nov 04, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	302,300	0.70
Nov 03, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	15,900	0.04
Nov 02, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	283,500	0.66
Oct 30, 2026	0.31	0.32	0.31	0.32	0.32	0.00%	301,800	0.70
Oct 29, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	156,500	0.36
Oct 28, 2026	0.31	0.36	0.31	0.32	0.32	0.00%	4,270,200	11.72
Oct 27, 2026	0.31	0.32	0.30	0.32	0.32	0.00%	66,000	0.18
Oct 26, 2026	0.32	0.33	0.31	0.32	0.32	+3.23%	365,600	1.01
Oct 23, 2026	0.31	0.33	0.31	0.31	0.31	0.00%	0	0.00
Oct 22, 2026	0.31	0.33	0.31	0.31	0.31	0.00%	208,352	0.56
Oct 21, 2026	0.31	0.32	0.30	0.31	0.31	0.00%	80,850	0.22
Oct 20, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	57,800	0.15
Oct 19, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	131,700	0.30
Oct 16, 2026	0.32	0.33	0.30	0.32	0.32	0.00%	0	0.00
Oct 15, 2026	0.32	0.33	0.30	0.32	0.32	-3.03%	455,439	0.94
Oct 14, 2026	0.30	0.33	0.30	0.33	0.33	+10.00%	426,300	0.87
Oct 13, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	0	0.00
Oct 12, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	52,699	0.09
Oct 09, 2026	0.31	0.31	0.31	0.31	0.31	+3.33%	4,700	0.01
Oct 08, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	117,710	0.20
Oct 07, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	133,249	0.22
Oct 06, 2026	0.31	0.33	0.31	0.32	0.32	+3.23%	952,200	1.62
Oct 05, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	79,679	0.12
Oct 02, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	1,200	0.00
Oct 01, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	4,300	0.01
Sep 30, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	44,000	0.05
Sep 29, 2026	0.30	0.31	0.30	0.31	0.31	+3.33%	77,000	0.09
Sep 28, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	11,299	0.01
Sep 25, 2026	0.30	0.31	0.30	0.31	0.31	+3.33%	126,000	0.14
Sep 24, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	456,900	0.49
Sep 23, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	536,700	0.56
Sep 22, 2026	0.32	0.33	0.31	0.33	0.33	+3.13%	121,400	0.13
Sep 21, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	184,911	0.19
Sep 18, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	1,409,000	1.46
Sep 17, 2026	0.33	0.34	0.33	0.33	0.33	0.00%	108,300	0.11
Sep 16, 2026	0.34	0.34	0.33	0.33	0.33	0.00%	27,800	0.03
Sep 15, 2026	0.34	0.34	0.33	0.33	0.33	0.00%	21,300	0.02
Sep 14, 2026	0.37	0.37	0.32	0.33	0.33	-8.33%	2,658,720	2.21
Sep 11, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	243,200	0.19
Sep 10, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	64,900	0.05
Sep 09, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	63,200	0.05
Sep 08, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	64,501	0.05
Sep 07, 2026	0.38	0.38	0.37	0.37	0.37	0.00%	444,007	0.34
Sep 04, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	92,101	0.07
Sep 03, 2026	0.37	0.38	0.37	0.38	0.38	+2.70%	330,200	0.25

Sivarom Real Estate Public Company Limited historical prices

Sivarom Real Estate Public Company Limited (SVR) Historical Prices

Become an Expert with TipRanks Premium