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
2023-10-27	4.260	4.400	4.000	4.400	3.770	270,166
2023-10-26	4.340	4.360	4.300	4.340	3.719	336,922
2023-10-25	4.320	4.420	4.300	4.400	3.770	242,023
2023-10-24	4.380	4.400	4.340	4.340	3.719	347,538
2023-10-20	4.480	4.480	4.360	4.400	3.770	280,923
2023-10-19	4.480	4.480	4.400	4.440	3.805	390,635
2023-10-18	4.540	4.540	4.440	4.480	3.839	393,973
2023-10-17	4.480	4.560	4.480	4.560	3.907	132,274
2023-10-16	4.640	4.640	4.420	4.540	3.890	542,252
2023-10-12	4.700	4.700	4.600	4.640	3.976	187,500
2023-10-11	4.540	4.680	4.520	4.680	4.010	403,319
2023-10-10	4.520	4.520	4.460	4.520	3.873	219,309
2023-10-09	4.420	4.500	4.400	4.440	3.805	873,531
2023-10-06	4.620	4.620	4.520	4.560	3.907	484,356
2023-10-05	4.640	4.660	4.560	4.620	3.959	292,746
2023-10-04	4.500	4.640	4.480	4.640	3.976	463,074
2023-10-03	4.720	4.720	4.500	4.560	3.907	1,214,166
2023-10-02	4.760	4.800	4.620	4.740	4.062	744,237
2023-09-29	4.740	4.800	4.660	4.760	4.079	958,115
2023-09-28	4.900	4.940	4.740	4.740	4.062	1,188,536
2023-09-27	4.920	4.920	4.840	4.900	4.199	1,043,231
2023-09-26	5.000	5.100	4.860	4.940	4.233	1,190,639
2023-09-25	5.150	5.150	5.000	5.000	4.284	1,845,510
2023-09-22	5.150	5.200	5.050	5.150	4.413	1,011,323
2023-09-21	5.150	5.200	5.100	5.150	4.413	632,066
2023-09-20	5.100	5.200	5.050	5.150	4.413	1,855,780
2023-09-19	5.000	5.200	5.000	5.100	4.370	1,670,956
2023-09-18	4.960	5.100	4.940	5.000	4.284	787,720
2023-09-15	5.150	5.150	4.940	4.940	4.233	932,624
2023-09-14	4.920	5.100	4.900	5.050	4.327	979,562
2023-09-13	5.150	5.200	4.900	4.920	4.216	2,866,104
2023-09-12	5.200	5.300	5.100	5.150	4.413	2,134,610
2023-09-11	5.250	5.300	5.100	5.150	4.413	1,645,290
2023-09-08	5.250	5.250	5.150	5.200	4.456	1,187,480
2023-09-07	5.500	5.500	5.200	5.200	4.456	2,657,213
2023-09-06	5.450	5.450	5.250	5.450	4.670	1,473,609
2023-09-05	5.350	5.500	5.350	5.400	4.627	402,986
2023-09-04	5.500	5.550	5.300	5.300	4.541	1,112,505
2023-09-01	5.500	5.550	5.450	5.450	4.670	647,428
2023-08-31	5.550	5.550	5.400	5.450	4.670	632,086
2023-08-30	5.450	5.550	5.400	5.450	4.670	885,341
2023-08-29	5.400	5.600	5.350	5.450	4.670	1,151,168
2023-08-28	5.350	5.600	5.300	5.450	4.670	2,405,110
2023-08-25	5.400	5.400	5.250	5.300	4.541	588,921
2023-08-24	5.400	5.400	5.250	5.250	4.499	1,492,526
2023-08-23	5.150	5.400	5.100	5.300	4.541	2,581,383
2023-08-22	5.100	5.150	5.000	5.100	4.370	670,405
2023-08-21	5.150	5.150	5.000	5.000	4.284	510,911
2023-08-18	5.100	5.150	5.050	5.050	4.327	964,576
2023-08-17	4.920	5.150	4.920	5.050	4.327	2,307,300
2023-08-16	4.860	4.960	4.860	4.940	4.233	938,631
2023-08-15	4.960	4.980	4.800	4.860	4.164	1,356,837
2023-08-11	4.840	4.940	4.820	4.940	4.233	758,523
2023-08-10	4.820	4.900	4.780	4.860	4.164	791,110
2023-08-09	4.640	4.880	4.640	4.840	4.147	1,207,538
2023-08-08	4.700	4.940	4.660	4.680	4.010	2,240,410
2023-08-07	4.660	4.700	4.640	4.700	4.027	591,351
2023-08-04	4.620	4.660	4.560	4.620	3.959	358,480
2023-08-03	4.720	4.760	4.620	4.660	3.993	270,024
2023-08-02	4.840	4.840	4.720	4.740	4.062	481,696

← NewerPage 13 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.