S P V I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.980 | 2.980 | 2.900 | 2.940 | 2.637 | 116,940 |
| 2024-04-24 | 2.960 | 2.960 | 2.940 | 2.960 | 2.655 | 87,922 |
| 2024-04-23 | 2.960 | 2.960 | 2.940 | 2.940 | 2.637 | 214,050 |
| 2024-04-22 | 2.900 | 2.960 | 2.900 | 2.940 | 2.637 | 173,714 |
| 2024-04-19 | 3.000 | 3.000 | 2.880 | 2.880 | 2.583 | 659,518 |
| 2024-04-18 | 3.020 | 3.040 | 2.980 | 2.980 | 2.673 | 315,108 |
| 2024-04-17 | 3.000 | 3.020 | 2.980 | 2.980 | 2.673 | 323,922 |
| 2024-04-11 | 3.020 | 3.060 | 3.020 | 3.040 | 2.727 | 99,006 |
| 2024-04-10 | 3.040 | 3.080 | 3.000 | 3.060 | 2.745 | 392,558 |
| 2024-04-09 | 3.040 | 3.040 | 3.020 | 3.040 | 2.727 | 171,343 |
| 2024-04-05 | 3.040 | 3.060 | 3.020 | 3.040 | 2.727 | 69,639 |
| 2024-04-04 | 3.060 | 3.060 | 3.020 | 3.020 | 2.709 | 165,833 |
| 2024-04-03 | 3.040 | 3.060 | 3.040 | 3.060 | 2.745 | 155,298 |
| 2024-04-02 | 3.040 | 3.060 | 3.040 | 3.040 | 2.727 | 83,911 |
| 2024-04-01 | 3.040 | 3.080 | 3.020 | 3.060 | 2.745 | 417,629 |
| 2024-03-29 | 3.080 | 3.080 | 3.040 | 3.040 | 2.727 | 230,887 |
| 2024-03-28 | 3.080 | 3.080 | 3.060 | 3.080 | 2.763 | 112,610 |
| 2024-03-27 | 3.100 | 3.120 | 3.040 | 3.080 | 2.763 | 221,241 |
| 2024-03-26 | 3.060 | 3.080 | 3.040 | 3.080 | 2.763 | 62,720 |
| 2024-03-25 | 3.080 | 3.100 | 3.060 | 3.060 | 2.745 | 180,030 |
| 2024-03-22 | 3.080 | 3.100 | 3.060 | 3.080 | 2.763 | 69,232 |
| 2024-03-21 | 3.080 | 3.100 | 3.040 | 3.080 | 2.763 | 228,875 |
| 2024-03-20 | 3.140 | 3.140 | 3.060 | 3.080 | 2.763 | 121,762 |
| 2024-03-19 | 3.040 | 3.220 | 3.040 | 3.120 | 2.799 | 586,711 |
| 2024-03-18 | 3.100 | 3.100 | 3.020 | 3.020 | 2.709 | 147,553 |
| 2024-03-15 | 3.040 | 3.080 | 3.020 | 3.080 | 2.763 | 152,211 |
| 2024-03-14 | 3.040 | 3.080 | 3.020 | 3.060 | 2.745 | 105,800 |
| 2024-03-13 | 3.000 | 3.060 | 3.000 | 3.040 | 2.727 | 315,106 |
| 2024-03-12 | 3.080 | 3.100 | 3.020 | 3.040 | 2.727 | 348,269 |
| 2024-03-11 | 3.120 | 3.120 | 3.080 | 3.100 | 2.781 | 131,138 |
| 2024-03-08 | 3.120 | 3.140 | 3.060 | 3.120 | 2.799 | 76,746 |
| 2024-03-07 | 3.160 | 3.160 | 3.080 | 3.100 | 2.781 | 45,694 |
| 2024-03-06 | 3.080 | 3.160 | 3.020 | 3.160 | 2.835 | 344,036 |
| 2024-03-05 | 3.220 | 3.240 | 3.180 | 3.240 | 2.776 | 329,426 |
| 2024-03-04 | 3.220 | 3.240 | 3.200 | 3.200 | 2.742 | 483,458 |
| 2024-03-01 | 3.200 | 3.240 | 3.200 | 3.240 | 2.776 | 167,301 |
| 2024-02-29 | 3.220 | 3.240 | 3.200 | 3.220 | 2.759 | 287,659 |
| 2024-02-28 | 3.220 | 3.260 | 3.180 | 3.220 | 2.759 | 664,629 |
| 2024-02-27 | 3.180 | 3.220 | 3.180 | 3.220 | 2.759 | 258,028 |
| 2024-02-23 | 3.220 | 3.240 | 3.180 | 3.180 | 2.725 | 320,957 |
| 2024-02-22 | 3.200 | 3.220 | 3.180 | 3.220 | 2.759 | 404,835 |
| 2024-02-21 | 3.280 | 3.300 | 3.180 | 3.200 | 2.742 | 751,683 |
| 2024-02-20 | 3.240 | 3.280 | 3.200 | 3.240 | 2.776 | 222,392 |
| 2024-02-19 | 3.200 | 3.300 | 3.200 | 3.260 | 2.793 | 576,626 |
| 2024-02-16 | 3.620 | 3.620 | 3.240 | 3.240 | 2.776 | 4,110,477 |
| 2024-02-15 | 3.620 | 3.700 | 3.600 | 3.660 | 3.136 | 179,720 |
| 2024-02-14 | 3.660 | 3.720 | 3.660 | 3.680 | 3.153 | 87,205 |
| 2024-02-13 | 3.660 | 3.740 | 3.660 | 3.700 | 3.170 | 82,242 |
| 2024-02-12 | 3.760 | 3.760 | 3.720 | 3.740 | 3.205 | 56,321 |
| 2024-02-09 | 3.780 | 3.780 | 3.700 | 3.760 | 3.222 | 104,575 |
| 2024-02-08 | 3.800 | 3.800 | 3.740 | 3.740 | 3.205 | 66,926 |
| 2024-02-07 | 3.800 | 3.840 | 3.760 | 3.820 | 3.273 | 103,481 |
| 2024-02-06 | 3.780 | 3.800 | 3.760 | 3.800 | 3.256 | 52,226 |
| 2024-02-05 | 3.780 | 3.780 | 3.700 | 3.760 | 3.222 | 28,029 |
| 2024-02-02 | 3.760 | 3.780 | 3.680 | 3.780 | 3.239 | 67,700 |
| 2024-02-01 | 3.740 | 3.780 | 3.700 | 3.740 | 3.205 | 37,211 |
| 2024-01-31 | 3.740 | 3.740 | 3.700 | 3.720 | 3.188 | 68,946 |
| 2024-01-30 | 3.800 | 3.800 | 3.740 | 3.800 | 3.256 | 69,900 |
| 2024-01-29 | 3.660 | 3.780 | 3.660 | 3.780 | 3.239 | 58,908 |
| 2024-01-26 | 3.740 | 3.760 | 3.720 | 3.720 | 3.188 | 43,228 |
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.