S P V I Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.500	2.640	2.500	2.580	2.314	250,930
2024-07-24	2.540	2.620	2.540	2.620	2.350	106,801
2024-07-23	2.540	2.620	2.540	2.600	2.332	104,001
2024-07-19	2.660	2.680	2.580	2.620	2.350	650,610
2024-07-18	2.760	2.760	2.660	2.700	2.422	384,892
2024-07-17	2.740	2.800	2.740	2.760	2.476	137,112
2024-07-16	2.720	2.800	2.720	2.800	2.512	113,600
2024-07-15	2.820	2.840	2.760	2.780	2.494	138,117
2024-07-12	2.900	2.900	2.800	2.860	2.565	563,500
2024-07-11	2.820	2.880	2.820	2.880	2.583	173,520
2024-07-10	2.840	2.880	2.800	2.820	2.530	255,737
2024-07-09	2.940	2.960	2.840	2.860	2.565	566,768
2024-07-08	2.840	2.940	2.780	2.900	2.601	994,260
2024-07-05	2.660	2.840	2.640	2.800	2.512	1,217,205
2024-07-04	2.660	2.700	2.640	2.640	2.368	186,376
2024-07-03	2.680	2.680	2.660	2.680	2.404	218,302
2024-07-02	2.680	2.700	2.660	2.660	2.386	110,309
2024-07-01	2.700	2.720	2.680	2.680	2.404	212,169
2024-06-28	2.680	2.700	2.640	2.680	2.404	812,960
2024-06-27	2.680	2.720	2.660	2.700	2.422	159,393
2024-06-26	2.560	2.760	2.560	2.700	2.422	500,083
2024-06-25	2.560	2.620	2.560	2.560	2.296	179,302
2024-06-24	2.600	2.600	2.540	2.580	2.314	294,910
2024-06-21	2.540	2.660	2.540	2.600	2.332	222,583
2024-06-20	2.540	2.600	2.540	2.580	2.314	191,754
2024-06-19	2.540	2.600	2.460	2.520	2.260	649,422
2024-06-18	2.600	2.600	2.500	2.560	2.296	231,507
2024-06-17	2.720	2.720	2.480	2.540	2.278	869,467
2024-06-14	2.720	2.760	2.680	2.720	2.440	199,475
2024-06-13	2.880	2.880	2.740	2.740	2.458	604,272
2024-06-12	2.700	2.940	2.700	2.760	2.476	1,770,911
2024-06-11	2.620	2.700	2.580	2.700	2.422	199,102
2024-06-10	2.680	2.700	2.580	2.620	2.350	356,699
2024-06-07	2.640	2.640	2.600	2.640	2.368	184,637
2024-06-06	2.680	2.680	2.580	2.640	2.368	235,567
2024-06-05	2.580	2.660	2.560	2.600	2.332	301,415
2024-06-04	2.680	2.700	2.600	2.600	2.332	201,905
2024-05-31	2.680	2.740	2.660	2.700	2.422	252,716
2024-05-30	2.740	2.740	2.660	2.700	2.422	179,900
2024-05-29	2.780	2.780	2.720	2.720	2.440	68,576
2024-05-28	2.780	2.800	2.760	2.780	2.494	83,545
2024-05-27	2.740	2.780	2.740	2.780	2.494	81,148
2024-05-24	2.800	2.820	2.780	2.780	2.494	90,130
2024-05-23	2.840	2.840	2.760	2.800	2.512	274,649
2024-05-21	2.700	2.780	2.700	2.780	2.494	329,947
2024-05-20	2.640	2.720	2.640	2.700	2.422	390,300
2024-05-17	2.720	2.720	2.660	2.660	2.386	469,558
2024-05-16	2.780	2.780	2.700	2.700	2.422	281,083
2024-05-15	2.800	2.800	2.760	2.780	2.494	286,437
2024-05-14	2.880	2.900	2.780	2.800	2.512	516,274
2024-05-13	2.880	2.900	2.860	2.860	2.565	234,052
2024-05-10	2.920	2.940	2.880	2.900	2.601	199,104
2024-05-09	3.000	3.000	2.900	2.920	2.619	161,681
2024-05-08	2.900	2.980	2.880	2.900	2.601	403,403
2024-05-07	2.980	3.000	2.960	2.980	2.673	74,516
2024-05-03	2.960	2.980	2.920	2.980	2.673	120,508
2024-05-02	2.900	2.940	2.900	2.940	2.637	130,398
2024-04-30	2.900	2.920	2.880	2.900	2.601	98,711
2024-04-29	2.900	2.940	2.900	2.900	2.601	85,983
2024-04-26	2.940	2.940	2.880	2.900	2.601	80,693

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-02	0.1450 THB
2025-03-05	0.0800 THB
2024-03-06	0.1450 THB
2023-03-02	0.1750 THB
2022-03-02	0.1750 THB
2021-03-02	0.1100 THB
2020-02-27	0.1000 THB
2019-02-28	0.0600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.