S P V I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.450 | 5.600 | 5.450 | 5.500 | 4.553 | 596,706 |
| 2023-01-31 | 5.650 | 5.650 | 5.450 | 5.500 | 4.553 | 631,857 |
| 2023-01-30 | 5.600 | 5.650 | 5.500 | 5.550 | 4.594 | 558,170 |
| 2023-01-27 | 5.550 | 5.650 | 5.550 | 5.650 | 4.677 | 455,716 |
| 2023-01-26 | 5.650 | 5.750 | 5.500 | 5.550 | 4.594 | 743,133 |
| 2023-01-25 | 5.650 | 5.750 | 5.400 | 5.650 | 4.677 | 2,483,667 |
| 2023-01-24 | 5.750 | 5.800 | 5.650 | 5.650 | 4.677 | 767,654 |
| 2023-01-23 | 5.800 | 5.950 | 5.700 | 5.750 | 4.760 | 937,545 |
| 2023-01-20 | 5.750 | 5.850 | 5.650 | 5.750 | 4.760 | 847,109 |
| 2023-01-19 | 5.850 | 5.850 | 5.700 | 5.700 | 4.718 | 1,081,194 |
| 2023-01-18 | 5.850 | 5.950 | 5.850 | 5.850 | 4.842 | 685,377 |
| 2023-01-17 | 5.800 | 5.950 | 5.750 | 5.850 | 4.842 | 2,654,426 |
| 2023-01-16 | 5.550 | 5.850 | 5.550 | 5.800 | 4.801 | 2,371,160 |
| 2023-01-13 | 5.650 | 5.700 | 5.550 | 5.550 | 4.594 | 897,664 |
| 2023-01-12 | 5.600 | 5.700 | 5.550 | 5.650 | 4.677 | 1,187,660 |
| 2023-01-11 | 5.700 | 5.750 | 5.600 | 5.650 | 4.677 | 728,035 |
| 2023-01-10 | 5.850 | 5.850 | 5.650 | 5.700 | 4.718 | 1,044,301 |
| 2023-01-09 | 5.700 | 5.800 | 5.650 | 5.800 | 4.801 | 1,374,862 |
| 2023-01-06 | 5.550 | 5.900 | 5.550 | 5.650 | 4.677 | 2,394,955 |
| 2023-01-05 | 5.600 | 5.650 | 5.400 | 5.500 | 4.553 | 2,148,586 |
| 2023-01-04 | 5.650 | 5.700 | 5.500 | 5.600 | 4.635 | 2,184,227 |
| 2023-01-03 | 5.550 | 5.700 | 5.500 | 5.600 | 4.635 | 1,834,521 |
| 2022-12-30 | 5.500 | 5.800 | 5.500 | 5.550 | 4.594 | 2,403,263 |
| 2022-12-29 | 5.500 | 5.600 | 5.400 | 5.500 | 4.553 | 1,013,899 |
| 2022-12-28 | 5.550 | 5.600 | 5.450 | 5.500 | 4.553 | 847,419 |
| 2022-12-27 | 5.500 | 5.650 | 5.500 | 5.500 | 4.553 | 1,805,097 |
| 2022-12-26 | 5.400 | 5.550 | 5.400 | 5.450 | 4.511 | 1,596,678 |
| 2022-12-23 | 5.450 | 5.500 | 5.250 | 5.350 | 4.428 | 1,942,409 |
| 2022-12-22 | 5.500 | 5.550 | 5.350 | 5.450 | 4.511 | 1,605,754 |
| 2022-12-21 | 5.100 | 5.800 | 5.100 | 5.500 | 4.553 | 8,483,182 |
| 2022-12-20 | 5.150 | 5.150 | 5.000 | 5.050 | 4.180 | 940,604 |
| 2022-12-19 | 5.000 | 5.200 | 5.000 | 5.100 | 4.222 | 889,805 |
| 2022-12-16 | 5.000 | 5.100 | 5.000 | 5.050 | 4.180 | 428,048 |
| 2022-12-15 | 5.100 | 5.200 | 5.000 | 5.050 | 4.180 | 1,328,697 |
| 2022-12-14 | 5.000 | 5.100 | 4.980 | 5.050 | 4.180 | 828,031 |
| 2022-12-13 | 5.200 | 5.200 | 4.960 | 5.000 | 4.139 | 1,379,146 |
| 2022-12-09 | 5.150 | 5.150 | 5.100 | 5.150 | 4.263 | 534,973 |
| 2022-12-08 | 5.200 | 5.200 | 5.050 | 5.100 | 4.222 | 904,492 |
| 2022-12-07 | 5.250 | 5.300 | 5.050 | 5.150 | 4.263 | 1,851,068 |
| 2022-12-06 | 5.050 | 5.200 | 5.000 | 5.200 | 4.304 | 2,402,817 |
| 2022-12-02 | 5.050 | 5.050 | 4.980 | 5.000 | 4.139 | 1,888,462 |
| 2022-12-01 | 4.980 | 5.050 | 4.960 | 5.000 | 4.139 | 1,889,685 |
| 2022-11-30 | 4.940 | 5.050 | 4.900 | 4.940 | 4.089 | 1,140,801 |
| 2022-11-29 | 4.940 | 5.000 | 4.900 | 4.960 | 4.106 | 983,812 |
| 2022-11-28 | 5.000 | 5.000 | 4.840 | 4.920 | 4.073 | 1,581,010 |
| 2022-11-25 | 4.900 | 4.960 | 4.840 | 4.940 | 4.089 | 933,725 |
| 2022-11-24 | 4.840 | 4.940 | 4.840 | 4.880 | 4.039 | 2,970,907 |
| 2022-11-23 | 4.940 | 5.200 | 4.740 | 4.820 | 3.990 | 6,529,257 |
| 2022-11-22 | 5.050 | 5.200 | 4.880 | 4.920 | 4.073 | 3,018,106 |
| 2022-11-21 | 5.200 | 5.500 | 5.100 | 5.100 | 4.222 | 1,916,268 |
| 2022-11-18 | 5.200 | 5.400 | 5.200 | 5.300 | 4.387 | 571,246 |
| 2022-11-17 | 5.550 | 5.550 | 5.200 | 5.300 | 4.387 | 2,367,511 |
| 2022-11-16 | 5.700 | 5.700 | 5.500 | 5.500 | 4.553 | 1,191,173 |
| 2022-11-15 | 5.600 | 5.800 | 5.600 | 5.650 | 4.677 | 1,329,597 |
| 2022-11-14 | 5.750 | 5.750 | 5.550 | 5.600 | 4.635 | 824,647 |
| 2022-11-11 | 5.800 | 5.850 | 5.600 | 5.750 | 4.760 | 1,337,124 |
| 2022-11-10 | 5.800 | 5.850 | 5.650 | 5.700 | 4.718 | 840,462 |
| 2022-11-09 | 5.900 | 5.900 | 5.700 | 5.750 | 4.760 | 1,901,387 |
| 2022-11-08 | 6.100 | 6.100 | 5.850 | 5.900 | 4.884 | 1,848,326 |
| 2022-11-07 | 6.200 | 6.250 | 6.000 | 6.000 | 4.967 | 1,068,232 |
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.