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
2023-05-02	4.540	4.580	4.460	4.540	3.890	308,130
2023-04-28	4.620	4.640	4.520	4.580	3.924	465,700
2023-04-27	4.600	4.700	4.580	4.600	3.942	224,223
2023-04-26	4.620	4.680	4.600	4.660	3.993	807,447
2023-04-25	4.820	4.840	4.620	4.620	3.959	1,217,662
2023-04-24	4.900	4.900	4.800	4.800	4.113	213,076
2023-04-21	4.800	4.840	4.800	4.820	4.130	718,489
2023-04-20	4.920	4.920	4.800	4.840	4.147	883,448
2023-04-19	4.920	5.000	4.860	4.940	4.233	643,230
2023-04-18	4.980	4.980	4.880	4.940	4.233	502,910
2023-04-17	4.980	5.100	4.920	4.940	4.233	1,725,708
2023-04-12	5.050	5.050	4.960	5.000	4.284	323,103
2023-04-11	5.150	5.150	4.980	5.050	4.327	601,900
2023-04-10	5.050	5.100	5.000	5.050	4.327	152,520
2023-04-07	5.050	5.150	5.000	5.100	4.370	317,457
2023-04-05	5.200	5.200	5.000	5.100	4.370	450,519
2023-04-04	5.200	5.250	5.100	5.150	4.413	307,412
2023-04-03	5.150	5.250	5.150	5.250	4.499	484,363
2023-03-31	5.200	5.250	5.150	5.200	4.456	219,267
2023-03-30	5.200	5.300	5.200	5.200	4.456	129,103
2023-03-29	5.250	5.300	5.200	5.250	4.499	270,743
2023-03-28	5.150	5.250	5.150	5.200	4.456	377,227
2023-03-27	5.200	5.250	5.150	5.150	4.413	211,366
2023-03-24	5.150	5.200	5.100	5.200	4.456	347,041
2023-03-23	5.100	5.150	5.050	5.150	4.413	558,923
2023-03-22	5.100	5.150	5.050	5.100	4.370	151,501
2023-03-21	5.150	5.150	5.050	5.150	4.413	244,090
2023-03-20	5.250	5.250	5.050	5.100	4.370	346,604
2023-03-17	5.100	5.200	5.050	5.100	4.370	163,921
2023-03-16	5.100	5.150	5.000	5.050	4.327	652,314
2023-03-15	4.960	5.150	4.960	5.100	4.370	519,270
2023-03-14	5.100	5.100	4.900	4.920	4.216	1,733,700
2023-03-13	5.100	5.250	5.050	5.100	4.370	1,266,984
2023-03-10	5.200	5.300	5.200	5.200	4.456	469,325
2023-03-09	5.300	5.300	5.200	5.250	4.499	357,919
2023-03-08	5.150	5.250	5.100	5.250	4.499	548,703
2023-03-07	5.100	5.200	5.100	5.150	4.413	605,106
2023-03-03	5.100	5.100	5.050	5.050	4.327	130,444
2023-03-02	5.000	5.100	5.000	5.050	4.327	968,232
2023-03-01	5.250	5.250	5.150	5.150	4.263	554,012
2023-02-28	5.250	5.250	5.200	5.250	4.346	346,512
2023-02-27	5.100	5.250	5.100	5.250	4.346	802,506
2023-02-24	5.150	5.250	5.150	5.200	4.304	750,671
2023-02-23	5.250	5.250	5.150	5.200	4.304	1,359,059
2023-02-22	5.150	5.250	5.100	5.150	4.263	1,230,020
2023-02-21	5.150	5.250	5.150	5.150	4.263	631,124
2023-02-20	5.200	5.250	5.100	5.150	4.263	893,646
2023-02-17	5.050	5.200	5.000	5.150	4.263	1,029,832
2023-02-16	5.050	5.100	5.000	5.100	4.222	1,192,694
2023-02-15	5.150	5.200	4.980	5.050	4.180	1,153,617
2023-02-14	5.450	5.450	5.050	5.150	4.263	1,653,151
2023-02-13	5.400	5.400	5.300	5.300	4.387	574,642
2023-02-10	5.350	5.450	5.350	5.400	4.470	284,671
2023-02-09	5.400	5.450	5.250	5.350	4.428	747,864
2023-02-08	5.400	5.450	5.350	5.400	4.470	365,701
2023-02-07	5.400	5.450	5.350	5.400	4.470	626,618
2023-02-06	5.400	5.450	5.250	5.350	4.428	1,417,481
2023-02-03	5.550	5.550	5.400	5.450	4.511	594,730
2023-02-02	5.600	5.650	5.350	5.450	4.511	925,388
2023-02-01	5.450	5.600	5.450	5.500	4.553	596,706

← NewerPage 15 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.