S P V I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5.400 | 5.500 | 5.200 | 5.450 | 4.511 | 8,252,608 |
| 2022-08-05 | 5.100 | 5.900 | 5.050 | 5.400 | 4.470 | 38,013,898 |
| 2022-08-04 | 4.680 | 4.760 | 4.620 | 4.640 | 3.841 | 1,970,257 |
| 2022-08-03 | 4.640 | 4.680 | 4.600 | 4.640 | 3.841 | 517,347 |
| 2022-08-02 | 4.720 | 4.740 | 4.600 | 4.640 | 3.841 | 1,707,682 |
| 2022-08-01 | 4.560 | 4.780 | 4.560 | 4.760 | 3.940 | 3,954,931 |
| 2022-07-27 | 4.340 | 4.480 | 4.320 | 4.460 | 3.692 | 1,031,536 |
| 2022-07-26 | 4.400 | 4.520 | 4.340 | 4.340 | 3.592 | 1,361,471 |
| 2022-07-25 | 4.340 | 4.440 | 4.300 | 4.400 | 3.642 | 1,291,865 |
| 2022-07-22 | 4.180 | 4.540 | 4.180 | 4.360 | 3.609 | 4,583,234 |
| 2022-07-21 | 4.160 | 4.180 | 4.100 | 4.180 | 3.460 | 874,318 |
| 2022-07-20 | 4.100 | 4.200 | 4.080 | 4.160 | 3.443 | 1,034,300 |
| 2022-07-19 | 4.080 | 4.100 | 4.020 | 4.060 | 3.361 | 682,695 |
| 2022-07-18 | 4.200 | 4.280 | 4.080 | 4.080 | 3.377 | 1,763,212 |
| 2022-07-15 | 4.220 | 4.240 | 4.080 | 4.200 | 3.477 | 790,001 |
| 2022-07-14 | 4.240 | 4.280 | 4.140 | 4.220 | 3.493 | 577,165 |
| 2022-07-12 | 4.320 | 4.340 | 4.200 | 4.260 | 3.526 | 452,904 |
| 2022-07-11 | 4.240 | 4.340 | 4.240 | 4.300 | 3.559 | 478,522 |
| 2022-07-08 | 4.300 | 4.380 | 4.240 | 4.240 | 3.510 | 567,700 |
| 2022-07-07 | 4.240 | 4.340 | 4.240 | 4.300 | 3.559 | 950,587 |
| 2022-07-06 | 4.240 | 4.260 | 4.100 | 4.220 | 3.493 | 1,208,544 |
| 2022-07-05 | 4.400 | 4.460 | 4.220 | 4.240 | 3.510 | 1,190,451 |
| 2022-07-04 | 4.600 | 4.640 | 4.420 | 4.420 | 3.659 | 681,216 |
| 2022-07-01 | 4.620 | 4.660 | 4.580 | 4.600 | 3.808 | 236,591 |
| 2022-06-30 | 4.780 | 4.780 | 4.580 | 4.600 | 3.808 | 741,219 |
| 2022-06-29 | 4.820 | 4.820 | 4.680 | 4.780 | 3.957 | 780,940 |
| 2022-06-28 | 4.760 | 4.820 | 4.760 | 4.820 | 3.990 | 721,401 |
| 2022-06-27 | 4.740 | 4.840 | 4.720 | 4.760 | 3.940 | 1,473,458 |
| 2022-06-24 | 4.640 | 4.800 | 4.620 | 4.700 | 3.890 | 518,028 |
| 2022-06-23 | 4.660 | 4.720 | 4.600 | 4.640 | 3.841 | 567,777 |
| 2022-06-22 | 4.740 | 4.800 | 4.640 | 4.660 | 3.857 | 1,266,700 |
| 2022-06-21 | 4.680 | 4.840 | 4.680 | 4.760 | 3.940 | 760,250 |
| 2022-06-20 | 4.620 | 4.760 | 4.600 | 4.720 | 3.907 | 928,603 |
| 2022-06-17 | 4.500 | 4.740 | 4.400 | 4.700 | 3.890 | 2,906,975 |
| 2022-06-16 | 4.840 | 4.900 | 4.740 | 4.760 | 3.940 | 1,402,713 |
| 2022-06-15 | 4.940 | 4.960 | 4.800 | 4.840 | 4.006 | 1,001,530 |
| 2022-06-14 | 4.960 | 4.980 | 4.860 | 4.920 | 4.073 | 1,588,311 |
| 2022-06-13 | 5.150 | 5.150 | 4.980 | 4.980 | 4.122 | 3,147,708 |
| 2022-06-10 | 5.300 | 5.300 | 5.200 | 5.200 | 4.304 | 667,800 |
| 2022-06-09 | 5.250 | 5.300 | 5.200 | 5.300 | 4.387 | 681,465 |
| 2022-06-08 | 5.200 | 5.400 | 5.200 | 5.200 | 4.304 | 2,164,403 |
| 2022-06-07 | 5.400 | 5.400 | 5.150 | 5.200 | 4.304 | 2,363,215 |
| 2022-06-06 | 5.400 | 5.450 | 5.250 | 5.350 | 4.428 | 1,184,790 |
| 2022-06-02 | 5.450 | 5.500 | 5.350 | 5.400 | 4.470 | 938,015 |
| 2022-06-01 | 5.500 | 5.550 | 5.400 | 5.450 | 4.511 | 1,669,361 |
| 2022-05-31 | 5.450 | 5.450 | 5.350 | 5.400 | 4.470 | 770,528 |
| 2022-05-30 | 5.350 | 5.450 | 5.250 | 5.450 | 4.511 | 1,149,800 |
| 2022-05-27 | 5.300 | 5.500 | 5.300 | 5.300 | 4.387 | 2,061,714 |
| 2022-05-26 | 5.350 | 5.400 | 5.200 | 5.300 | 4.387 | 1,737,005 |
| 2022-05-25 | 5.450 | 5.500 | 5.250 | 5.350 | 4.428 | 1,732,842 |
| 2022-05-24 | 5.400 | 5.500 | 5.350 | 5.450 | 4.511 | 1,059,795 |
| 2022-05-23 | 5.550 | 5.550 | 5.350 | 5.400 | 4.470 | 2,014,588 |
| 2022-05-20 | 5.450 | 5.500 | 5.400 | 5.450 | 4.511 | 933,200 |
| 2022-05-19 | 5.350 | 5.450 | 5.350 | 5.350 | 4.428 | 839,200 |
| 2022-05-18 | 5.550 | 5.600 | 5.450 | 5.500 | 4.553 | 607,800 |
| 2022-05-17 | 5.300 | 5.650 | 5.150 | 5.550 | 4.594 | 2,513,500 |
| 2022-05-13 | 5.400 | 5.450 | 5.250 | 5.300 | 4.387 | 1,557,600 |
| 2022-05-12 | 5.500 | 5.600 | 5.350 | 5.450 | 4.511 | 3,754,100 |
| 2022-05-11 | 6.050 | 6.050 | 5.400 | 5.600 | 4.635 | 3,920,800 |
| 2022-05-10 | 5.950 | 6.050 | 5.850 | 6.000 | 4.967 | 1,661,000 |
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.