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
2023-07-31	4.520	4.800	4.500	4.800	4.113	662,773
2023-07-27	4.460	4.520	4.440	4.520	3.873	508,371
2023-07-26	4.560	4.560	4.440	4.500	3.856	176,700
2023-07-25	4.460	4.500	4.440	4.480	3.839	145,620
2023-07-24	4.440	4.480	4.420	4.460	3.822	258,940
2023-07-21	4.500	4.500	4.440	4.440	3.805	174,700
2023-07-20	4.520	4.520	4.440	4.500	3.856	183,401
2023-07-19	4.460	4.500	4.400	4.500	3.856	1,756,314
2023-07-18	4.480	4.560	4.400	4.440	3.805	616,213
2023-07-17	4.460	4.480	4.400	4.460	3.822	563,830
2023-07-14	4.400	4.440	4.380	4.440	3.805	734,701
2023-07-13	4.380	4.400	4.340	4.400	3.770	533,590
2023-07-12	4.440	4.480	4.380	4.380	3.753	1,007,070
2023-07-11	4.540	4.560	4.440	4.500	3.856	443,591
2023-07-10	4.580	4.580	4.520	4.520	3.873	206,115
2023-07-07	4.520	4.600	4.500	4.580	3.924	136,470
2023-07-06	4.580	4.620	4.460	4.560	3.907	261,020
2023-07-05	4.580	4.600	4.520	4.600	3.942	211,671
2023-07-04	4.580	4.640	4.560	4.580	3.924	928,101
2023-07-03	4.480	4.580	4.460	4.580	3.924	584,281
2023-06-30	4.520	4.540	4.460	4.460	3.822	413,590
2023-06-29	4.460	4.600	4.440	4.480	3.839	349,600
2023-06-28	4.640	4.640	4.420	4.460	3.822	373,524
2023-06-27	4.560	4.580	4.520	4.520	3.873	220,324
2023-06-26	4.580	4.620	4.520	4.540	3.890	259,660
2023-06-23	4.620	4.640	4.560	4.600	3.942	300,411
2023-06-22	4.660	4.660	4.540	4.620	3.959	245,803
2023-06-21	4.640	4.700	4.560	4.620	3.959	297,526
2023-06-20	4.660	4.680	4.600	4.620	3.959	340,602
2023-06-19	4.660	4.680	4.640	4.660	3.993	208,881
2023-06-16	4.660	4.700	4.620	4.660	3.993	85,925
2023-06-15	4.720	4.720	4.480	4.620	3.959	811,759
2023-06-14	4.780	4.780	4.720	4.760	4.079	101,400
2023-06-13	4.760	4.800	4.720	4.740	4.062	995,400
2023-06-12	4.740	4.800	4.720	4.760	4.079	1,022,240
2023-06-09	4.640	4.800	4.620	4.700	4.027	531,402
2023-06-08	4.640	4.640	4.600	4.640	3.976	491,029
2023-06-07	4.660	4.660	4.600	4.640	3.976	544,330
2023-06-06	4.640	4.680	4.600	4.620	3.959	692,001
2023-06-02	4.740	4.740	4.600	4.620	3.959	1,111,015
2023-06-01	4.720	4.760	4.660	4.680	4.010	402,950
2023-05-31	4.700	4.760	4.700	4.740	4.062	452,446
2023-05-30	4.780	4.820	4.700	4.760	4.079	591,781
2023-05-29	4.780	4.800	4.700	4.800	4.113	1,086,540
2023-05-26	4.860	4.900	4.780	4.780	4.096	616,444
2023-05-25	4.920	4.960	4.860	4.900	4.199	753,863
2023-05-24	5.000	5.050	4.880	4.920	4.216	529,172
2023-05-23	5.000	5.000	4.920	5.000	4.284	188,500
2023-05-22	4.980	4.980	4.840	4.920	4.216	667,600
2023-05-19	5.000	5.000	4.940	4.980	4.267	88,029
2023-05-18	4.940	5.000	4.940	4.960	4.250	173,530
2023-05-17	4.980	5.000	4.960	4.960	4.250	150,924
2023-05-16	5.050	5.050	4.980	4.980	4.267	354,769
2023-05-15	4.980	5.050	4.980	5.050	4.327	460,152
2023-05-12	5.000	5.050	4.920	4.980	4.267	458,297
2023-05-11	5.200	5.200	5.000	5.000	4.284	887,450
2023-05-10	5.000	5.150	4.960	5.150	4.413	1,522,133
2023-05-09	4.860	4.940	4.780	4.940	4.233	401,430
2023-05-08	4.600	4.800	4.580	4.780	4.096	257,500
2023-05-03	4.400	4.600	4.400	4.560	3.907	299,311

← NewerPage 14 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.