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
2026-07-17	3.460	3.460	3.360	3.420	3.420	657,971
2026-07-16	3.340	3.440	3.340	3.420	3.420	713,032
2026-07-15	3.400	3.420	3.280	3.320	3.320	1,454,461
2026-07-14	3.440	3.460	3.360	3.360	3.360	1,254,621
2026-07-13	3.380	3.440	3.380	3.440	3.440	1,093,555
2026-07-10	3.320	3.380	3.320	3.360	3.360	811,311
2026-07-09	3.180	3.300	3.160	3.300	3.300	655,200
2026-07-08	3.240	3.240	3.120	3.180	3.180	811,506
2026-07-07	3.240	3.280	3.200	3.260	3.260	879,391
2026-07-06	3.200	3.280	3.200	3.240	3.240	727,729
2026-07-03	3.080	3.180	3.080	3.160	3.160	599,379
2026-07-02	3.100	3.120	3.060	3.080	3.080	354,015
2026-07-01	3.200	3.200	3.080	3.100	3.100	659,023
2026-06-30	3.100	3.160	3.080	3.120	3.120	845,469
2026-06-29	2.960	3.100	2.960	3.060	3.060	789,232
2026-06-26	3.160	3.160	2.960	2.960	2.960	2,388,954
2026-06-25	3.180	3.220	3.140	3.140	3.140	596,320
2026-06-24	3.160	3.200	3.140	3.180	3.180	513,887
2026-06-23	3.380	3.380	3.120	3.160	3.160	2,836,066
2026-06-22	3.400	3.440	3.340	3.360	3.360	774,322
2026-06-19	3.400	3.480	3.380	3.420	3.420	692,530
2026-06-18	3.480	3.480	3.340	3.380	3.380	628,905
2026-06-17	3.520	3.540	3.420	3.480	3.480	730,620
2026-06-16	3.480	3.580	3.440	3.480	3.480	761,927
2026-06-15	3.420	3.520	3.340	3.480	3.480	1,446,703
2026-06-12	3.400	3.440	3.320	3.380	3.380	822,912
2026-06-11	3.340	3.440	3.320	3.380	3.380	246,138
2026-06-10	3.540	3.540	3.360	3.360	3.360	612,758
2026-06-09	3.520	3.580	3.480	3.480	3.480	531,097
2026-06-08	3.660	3.680	3.460	3.520	3.520	1,530,014
2026-06-05	3.520	3.760	3.520	3.680	3.680	2,296,388
2026-06-04	3.560	3.640	3.460	3.520	3.520	1,683,561
2026-06-02	3.380	3.580	3.340	3.580	3.580	2,871,213
2026-05-29	3.300	3.380	3.280	3.300	3.300	796,378
2026-05-28	3.240	3.300	3.200	3.300	3.300	861,579
2026-05-27	3.320	3.340	3.260	3.260	3.260	399,344
2026-05-26	3.320	3.400	3.280	3.300	3.300	1,214,440
2026-05-25	3.400	3.400	3.240	3.280	3.280	1,184,958
2026-05-22	3.260	3.400	3.240	3.380	3.380	1,923,641
2026-05-21	3.260	3.320	3.220	3.300	3.300	552,563
2026-05-20	3.320	3.320	3.180	3.240	3.240	612,520
2026-05-19	3.220	3.360	3.220	3.340	3.340	880,152
2026-05-18	3.260	3.340	3.180	3.220	3.220	1,035,922
2026-05-15	3.340	3.420	3.280	3.300	3.300	1,192,024
2026-05-14	3.220	3.400	3.200	3.360	3.360	1,283,800
2026-05-13	3.260	3.280	3.160	3.240	3.240	405,902
2026-05-12	3.280	3.320	3.180	3.260	3.260	714,321
2026-05-11	3.160	3.460	3.160	3.280	3.280	3,415,541
2026-05-08	3.240	3.280	3.000	3.160	3.160	1,700,742
2026-05-07	3.320	3.320	3.220	3.260	3.260	975,921
2026-05-06	3.380	3.460	3.220	3.300	3.300	7,358,111
2026-05-05	2.860	3.080	2.840	3.020	3.020	2,697,161
2026-04-30	2.800	2.860	2.760	2.860	2.860	614,317
2026-04-29	2.800	2.920	2.780	2.800	2.800	760,837
2026-04-28	2.820	2.860	2.740	2.860	2.860	551,620
2026-04-27	2.720	2.860	2.680	2.720	2.720	679,060
2026-04-24	2.660	2.740	2.660	2.720	2.720	166,765
2026-04-23	2.720	2.760	2.640	2.700	2.700	274,637
2026-04-22	2.700	2.700	2.640	2.700	2.700	227,404
2026-04-21	2.720	2.720	2.660	2.720	2.720	64,928

← NewerPage 2 of 21 · 1,214 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.