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
2022-05-09	6.150	6.150	5.950	6.000	4.967	1,852,300
2022-05-06	6.150	6.300	6.000	6.200	5.132	2,378,100
2022-05-05	6.450	6.550	6.400	6.450	5.339	603,200
2022-05-03	6.600	6.650	6.400	6.400	5.298	1,863,400
2022-04-29	6.550	6.650	6.550	6.650	5.505	518,400
2022-04-28	6.500	6.700	6.500	6.600	5.463	965,900
2022-04-27	6.600	6.650	6.450	6.550	5.422	1,412,100
2022-04-26	6.800	6.850	6.550	6.650	5.505	1,287,800
2022-04-25	6.600	6.750	6.400	6.750	5.587	2,695,900
2022-04-22	6.850	6.900	6.750	6.750	5.587	1,417,200
2022-04-21	7.000	7.200	6.900	6.900	5.711	6,145,100
2022-04-20	6.950	7.000	6.700	7.000	5.794	5,352,000
2022-04-19	6.800	7.000	6.750	6.850	5.670	3,211,500
2022-04-18	6.750	6.900	6.700	6.750	5.587	1,982,100
2022-04-12	6.600	6.750	6.550	6.750	5.587	3,837,800
2022-04-11	7.500	7.500	6.500	6.700	5.546	18,935,600
2022-04-08	7.250	7.650	7.150	7.500	6.208	22,027,500
2022-04-07	6.950	7.250	6.700	7.150	5.918	13,954,100
2022-04-05	6.800	7.050	6.750	6.900	5.711	6,945,400
2022-04-04	6.850	6.900	6.750	6.750	5.587	3,539,500
2022-04-01	6.500	7.100	6.500	6.700	5.546	15,026,800
2022-03-31	6.700	6.700	6.500	6.500	5.380	1,066,900
2022-03-30	6.400	6.700	6.400	6.650	5.505	2,266,300
2022-03-29	6.450	6.500	6.300	6.450	5.339	2,601,400
2022-03-28	6.400	6.550	6.400	6.450	5.339	594,200
2022-03-25	6.500	6.600	6.400	6.400	5.298	1,331,900
2022-03-24	6.550	6.650	6.500	6.550	5.422	860,614
2022-03-23	6.550	6.650	6.500	6.500	5.380	1,509,684
2022-03-22	6.500	6.600	6.500	6.550	5.422	1,038,300
2022-03-21	6.600	6.750	6.500	6.500	5.380	1,400,400
2022-03-18	6.700	6.700	6.500	6.600	5.463	1,206,300
2022-03-17	6.600	6.850	6.600	6.650	5.505	2,337,600
2022-03-16	6.500	6.800	6.500	6.500	5.380	2,137,100
2022-03-15	6.500	6.700	6.400	6.450	5.339	820,700
2022-03-14	6.550	6.700	6.450	6.550	5.422	853,300
2022-03-11	6.350	6.650	6.350	6.500	5.380	1,292,500
2022-03-10	6.750	6.750	6.400	6.450	5.339	972,000
2022-03-09	6.250	6.600	6.200	6.550	5.422	1,470,400
2022-03-08	6.250	6.400	5.850	6.150	5.091	3,433,300
2022-03-07	6.500	6.550	6.350	6.400	5.298	1,761,700
2022-03-04	6.650	6.750	6.600	6.600	5.463	1,094,500
2022-03-03	6.600	6.750	6.600	6.650	5.505	856,300
2022-03-02	6.600	6.650	6.550	6.550	5.422	1,408,000
2022-03-01	6.800	6.850	6.700	6.700	5.401	2,435,300
2022-02-28	6.650	6.800	6.650	6.800	5.482	988,800
2022-02-25	6.750	6.800	6.500	6.750	5.441	3,102,600
2022-02-24	7.000	7.000	6.550	6.750	5.441	3,088,700
2022-02-23	6.800	6.950	6.800	6.950	5.603	1,709,800
2022-02-22	6.800	6.800	6.600	6.700	5.401	1,812,800
2022-02-21	6.900	7.100	6.850	6.850	5.522	4,462,800
2022-02-18	6.950	7.050	6.700	6.900	5.562	3,685,400
2022-02-17	6.700	7.000	6.650	6.950	5.603	1,338,000
2022-02-15	6.500	6.750	6.450	6.700	5.401	884,100
2022-02-14	6.850	6.850	6.550	6.600	5.320	1,230,400
2022-02-11	6.750	6.850	6.700	6.800	5.482	569,000
2022-02-10	6.900	6.900	6.750	6.800	5.482	1,140,900
2022-02-09	6.800	7.050	6.800	6.850	5.522	2,010,700
2022-02-08	6.800	6.900	6.750	6.800	5.482	1,146,100
2022-02-07	7.050	7.100	6.850	6.900	5.562	1,729,900
2022-02-04	7.050	7.200	7.000	7.100	5.724	1,022,700

← NewerPage 19 of 21 · 1,216 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.