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
2022-11-04	6.600	6.700	6.150	6.150	5.091	7,454,681
2022-11-03	6.000	6.300	5.950	6.300	5.215	1,307,206
2022-11-02	6.050	6.050	5.900	5.950	4.925	362,550
2022-11-01	5.900	6.050	5.900	6.000	4.967	381,761
2022-10-31	5.900	6.000	5.900	5.900	4.884	395,554
2022-10-28	6.000	6.050	5.900	5.900	4.884	228,774
2022-10-27	5.950	6.000	5.900	6.000	4.967	215,668
2022-10-26	6.000	6.000	5.850	5.900	4.884	258,510
2022-10-25	6.000	6.000	5.850	5.900	4.884	344,232
2022-10-21	6.200	6.200	5.900	6.000	4.967	438,267
2022-10-20	6.050	6.200	6.000	6.150	5.091	418,848
2022-10-19	6.250	6.250	6.000	6.050	5.008	648,114
2022-10-18	5.950	6.300	5.950	6.200	5.132	1,343,134
2022-10-17	5.900	5.950	5.750	5.900	4.884	336,029
2022-10-12	5.900	5.950	5.750	5.850	4.842	336,622
2022-10-11	5.850	6.000	5.800	5.850	4.842	353,837
2022-10-10	6.100	6.150	5.900	6.000	4.967	593,656
2022-10-07	6.200	6.250	6.050	6.100	5.049	1,079,215
2022-10-06	5.950	6.200	5.900	6.150	5.091	1,103,210
2022-10-05	5.800	6.050	5.750	5.850	4.842	1,545,637
2022-10-04	5.450	5.750	5.450	5.700	4.718	1,083,190
2022-10-03	5.500	5.600	5.400	5.450	4.511	1,128,516
2022-09-30	5.500	5.700	5.400	5.600	4.635	1,368,805
2022-09-29	5.800	5.850	5.500	5.600	4.635	1,401,026
2022-09-28	5.450	5.800	5.450	5.750	4.760	1,416,820
2022-09-27	5.900	6.050	5.650	5.650	4.677	2,728,166
2022-09-26	6.450	6.450	5.900	6.000	4.967	3,180,491
2022-09-23	6.450	6.550	6.350	6.450	5.339	564,506
2022-09-22	6.250	6.550	6.250	6.450	5.339	700,849
2022-09-21	6.450	6.600	6.350	6.350	5.256	792,573
2022-09-20	6.450	6.550	6.450	6.450	5.339	852,001
2022-09-19	6.450	6.700	6.400	6.400	5.298	1,899,939
2022-09-16	7.100	7.150	6.450	6.450	5.339	9,723,068
2022-09-15	6.400	7.000	6.350	6.950	5.753	5,971,848
2022-09-14	6.300	6.400	6.150	6.400	5.298	1,042,105
2022-09-13	6.400	6.450	6.300	6.350	5.256	1,082,485
2022-09-12	6.500	6.500	6.350	6.350	5.256	1,049,114
2022-09-09	6.300	6.550	6.300	6.450	5.339	2,104,617
2022-09-08	6.700	6.700	6.300	6.300	5.215	3,774,597
2022-09-07	6.500	6.750	6.400	6.600	5.463	5,837,363
2022-09-06	6.300	6.650	6.250	6.550	5.422	6,373,668
2022-09-05	6.400	6.400	6.150	6.200	5.132	1,119,951
2022-09-02	6.200	6.300	6.100	6.300	5.215	2,462,032
2022-09-01	6.250	6.400	6.200	6.200	5.132	2,030,372
2022-08-31	6.650	6.650	6.200	6.300	5.215	3,175,344
2022-08-30	6.500	6.650	6.500	6.550	5.422	1,337,725
2022-08-29	6.300	6.800	6.250	6.550	5.422	4,738,958
2022-08-26	6.400	6.600	6.150	6.600	5.463	7,734,601
2022-08-25	6.250	6.500	6.200	6.400	5.298	9,193,756
2022-08-24	5.850	6.350	5.750	6.150	5.091	10,509,670
2022-08-23	5.550	5.900	5.500	5.850	4.842	3,962,816
2022-08-22	5.700	5.750	5.500	5.600	4.635	2,408,930
2022-08-19	5.800	6.050	5.600	5.700	4.718	8,159,238
2022-08-18	5.600	5.900	5.500	5.750	4.760	8,287,828
2022-08-17	5.400	5.600	5.350	5.550	4.594	4,976,128
2022-08-16	5.250	5.450	5.200	5.400	4.470	1,849,633
2022-08-15	5.100	5.350	5.000	5.300	4.387	2,719,525
2022-08-11	5.150	5.300	5.000	5.050	4.180	2,876,030
2022-08-10	5.350	5.350	5.100	5.150	4.263	3,990,516
2022-08-09	5.450	5.450	5.250	5.450	4.511	4,064,634

← NewerPage 17 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.