S P V I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.760 | 3.760 | 3.700 | 3.740 | 3.205 | 127,491 |
| 2024-01-24 | 3.800 | 3.800 | 3.720 | 3.760 | 3.222 | 121,220 |
| 2024-01-23 | 3.840 | 3.840 | 3.700 | 3.760 | 3.222 | 207,560 |
| 2024-01-22 | 3.780 | 3.800 | 3.760 | 3.800 | 3.256 | 43,897 |
| 2024-01-19 | 3.820 | 3.860 | 3.800 | 3.820 | 3.273 | 161,766 |
| 2024-01-18 | 3.860 | 3.860 | 3.800 | 3.820 | 3.273 | 90,354 |
| 2024-01-17 | 3.840 | 3.860 | 3.800 | 3.820 | 3.273 | 301,104 |
| 2024-01-16 | 3.940 | 3.940 | 3.860 | 3.880 | 3.325 | 217,503 |
| 2024-01-15 | 3.920 | 3.920 | 3.860 | 3.900 | 3.342 | 107,530 |
| 2024-01-12 | 3.820 | 3.880 | 3.820 | 3.880 | 3.325 | 197,101 |
| 2024-01-11 | 3.960 | 4.000 | 3.860 | 3.860 | 3.308 | 311,636 |
| 2024-01-10 | 3.920 | 4.000 | 3.880 | 3.960 | 3.393 | 361,057 |
| 2024-01-09 | 4.060 | 4.080 | 3.920 | 3.920 | 3.359 | 274,917 |
| 2024-01-08 | 4.120 | 4.120 | 4.000 | 4.040 | 3.462 | 176,651 |
| 2024-01-05 | 4.140 | 4.140 | 4.100 | 4.140 | 3.547 | 191,684 |
| 2024-01-04 | 4.140 | 4.160 | 4.000 | 4.140 | 3.547 | 603,005 |
| 2024-01-03 | 4.080 | 4.140 | 4.020 | 4.060 | 3.479 | 376,140 |
| 2024-01-02 | 3.980 | 4.120 | 3.980 | 4.120 | 3.530 | 612,427 |
| 2023-12-28 | 3.900 | 3.960 | 3.900 | 3.960 | 3.393 | 179,999 |
| 2023-12-27 | 3.840 | 3.960 | 3.820 | 3.900 | 3.342 | 550,404 |
| 2023-12-26 | 3.780 | 3.840 | 3.760 | 3.840 | 3.290 | 369,261 |
| 2023-12-25 | 3.780 | 3.800 | 3.760 | 3.780 | 3.239 | 177,308 |
| 2023-12-22 | 3.760 | 3.800 | 3.740 | 3.760 | 3.222 | 153,600 |
| 2023-12-21 | 3.680 | 3.760 | 3.640 | 3.740 | 3.205 | 182,710 |
| 2023-12-20 | 3.720 | 3.760 | 3.700 | 3.700 | 3.170 | 138,468 |
| 2023-12-19 | 3.660 | 3.700 | 3.660 | 3.700 | 3.170 | 52,463 |
| 2023-12-18 | 3.720 | 3.720 | 3.660 | 3.680 | 3.153 | 104,283 |
| 2023-12-15 | 3.680 | 3.780 | 3.680 | 3.720 | 3.188 | 362,086 |
| 2023-12-14 | 3.660 | 3.680 | 3.620 | 3.660 | 3.136 | 111,500 |
| 2023-12-13 | 3.640 | 3.660 | 3.600 | 3.660 | 3.136 | 185,030 |
| 2023-12-12 | 3.660 | 3.700 | 3.640 | 3.660 | 3.136 | 147,500 |
| 2023-12-08 | 3.720 | 3.740 | 3.700 | 3.700 | 3.170 | 86,701 |
| 2023-12-07 | 3.800 | 3.800 | 3.680 | 3.700 | 3.170 | 166,241 |
| 2023-12-06 | 3.700 | 3.820 | 3.660 | 3.780 | 3.239 | 345,027 |
| 2023-12-04 | 3.640 | 3.680 | 3.620 | 3.680 | 3.153 | 138,545 |
| 2023-12-01 | 3.680 | 3.680 | 3.620 | 3.640 | 3.119 | 170,126 |
| 2023-11-30 | 3.680 | 3.680 | 3.640 | 3.680 | 3.153 | 108,312 |
| 2023-11-29 | 3.700 | 3.700 | 3.660 | 3.700 | 3.170 | 132,907 |
| 2023-11-28 | 3.660 | 3.700 | 3.660 | 3.700 | 3.170 | 159,737 |
| 2023-11-27 | 3.760 | 3.760 | 3.640 | 3.700 | 3.170 | 168,262 |
| 2023-11-24 | 3.720 | 3.760 | 3.700 | 3.760 | 3.222 | 190,500 |
| 2023-11-23 | 3.780 | 3.800 | 3.700 | 3.740 | 3.205 | 278,420 |
| 2023-11-22 | 3.780 | 3.800 | 3.700 | 3.740 | 3.205 | 270,003 |
| 2023-11-21 | 3.760 | 3.860 | 3.740 | 3.780 | 3.239 | 339,498 |
| 2023-11-20 | 3.840 | 3.840 | 3.720 | 3.760 | 3.222 | 236,301 |
| 2023-11-17 | 3.860 | 3.860 | 3.780 | 3.840 | 3.290 | 128,601 |
| 2023-11-16 | 3.840 | 3.880 | 3.760 | 3.860 | 3.308 | 159,428 |
| 2023-11-15 | 3.700 | 3.840 | 3.660 | 3.840 | 3.290 | 439,667 |
| 2023-11-14 | 3.620 | 3.700 | 3.600 | 3.700 | 3.170 | 348,833 |
| 2023-11-13 | 3.960 | 3.960 | 3.600 | 3.700 | 3.170 | 1,252,304 |
| 2023-11-10 | 4.040 | 4.140 | 3.780 | 3.980 | 3.410 | 1,899,167 |
| 2023-11-09 | 4.200 | 4.200 | 4.060 | 4.060 | 3.479 | 500,339 |
| 2023-11-08 | 4.500 | 4.500 | 4.060 | 4.200 | 3.599 | 3,529,713 |
| 2023-11-07 | 4.440 | 4.480 | 4.420 | 4.480 | 3.839 | 121,909 |
| 2023-11-06 | 4.560 | 4.560 | 4.440 | 4.460 | 3.822 | 130,802 |
| 2023-11-03 | 4.540 | 4.540 | 4.340 | 4.520 | 3.873 | 218,304 |
| 2023-11-02 | 4.280 | 4.600 | 4.280 | 4.520 | 3.873 | 330,711 |
| 2023-11-01 | 4.320 | 4.320 | 4.200 | 4.280 | 3.667 | 166,918 |
| 2023-10-31 | 4.460 | 4.460 | 4.280 | 4.320 | 3.702 | 96,123 |
| 2023-10-30 | 4.380 | 4.400 | 4.300 | 4.320 | 3.702 | 148,500 |
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.