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
2022-02-03	7.250	7.250	7.000	7.150	5.764	1,780,900
2022-02-02	7.300	7.300	7.150	7.250	5.844	1,526,200
2022-02-01	7.100	7.300	7.100	7.250	5.844	2,441,100
2022-01-31	6.850	7.050	6.850	7.050	5.683	3,498,200
2022-01-28	6.750	6.950	6.650	6.700	5.401	4,289,100
2022-01-27	6.500	6.650	6.450	6.650	5.361	2,014,900
2022-01-26	6.800	6.800	6.600	6.650	5.361	4,013,900
2022-01-25	6.350	6.900	6.350	6.800	5.482	9,143,400
2022-01-24	6.550	6.700	6.350	6.400	5.159	8,287,600
2022-01-21	6.550	6.750	6.400	6.600	5.320	11,167,300
2022-01-20	7.350	7.400	6.700	6.700	5.401	18,444,500
2022-01-19	7.550	7.600	7.300	7.350	5.925	6,249,100
2022-01-18	8.000	8.050	7.500	7.500	6.046	9,534,400
2022-01-17	8.450	8.600	7.950	8.000	6.449	10,459,200
2022-01-14	8.100	9.050	8.100	8.450	6.812	33,959,898
2022-01-13	7.950	8.150	7.750	8.050	6.489	16,816,600
2022-01-12	7.650	8.100	7.600	7.750	6.247	27,976,199
2022-01-11	7.250	8.000	7.150	7.650	6.167	49,967,699
2022-01-10	7.350	7.350	7.100	7.200	5.804	1,954,500
2022-01-07	7.350	7.400	7.200	7.200	5.804	1,953,700
2022-01-06	7.250	7.350	7.200	7.300	5.885	1,857,300
2022-01-05	7.450	7.450	7.300	7.400	5.965	2,319,500
2022-01-04	7.200	7.500	7.200	7.450	6.006	3,516,800
2021-12-30	7.200	7.300	7.100	7.200	5.804	1,315,300
2021-12-29	7.100	7.200	7.100	7.200	5.804	1,323,500
2021-12-28	7.250	7.250	7.050	7.050	5.683	3,610,000
2021-12-27	7.350	7.350	7.150	7.200	5.804	1,930,200
2021-12-24	7.400	7.500	7.200	7.300	5.885	3,041,800
2021-12-23	7.550	7.650	7.400	7.500	6.046	2,510,900
2021-12-22	7.300	7.750	7.250	7.550	6.086	8,884,100
2021-12-21	7.000	7.300	7.000	7.250	5.844	4,695,700
2021-12-20	7.250	7.300	7.000	7.000	5.643	6,889,600
2021-12-17	7.500	7.550	7.350	7.400	5.965	2,572,600
2021-12-16	7.550	7.550	7.250	7.450	6.006	5,241,300
2021-12-15	7.600	7.750	7.300	7.450	6.006	9,435,300
2021-12-14	7.650	8.300	7.500	7.550	6.086	36,578,898
2021-12-13	7.400	7.650	7.400	7.600	6.127	4,659,300
2021-12-09	7.700	7.800	7.350	7.350	5.925	10,622,700
2021-12-08	7.250	7.750	7.250	7.600	6.127	16,311,700
2021-12-07	7.050	7.350	6.950	7.250	5.844	6,253,600
2021-12-03	7.300	7.300	6.900	7.050	5.683	5,710,300
2021-12-02	7.200	7.400	7.100	7.200	5.804	6,238,100
2021-12-01	7.000	7.400	6.850	7.300	5.885	15,325,300
2021-11-30	7.500	7.600	6.850	6.950	5.603	17,079,600
2021-11-29	7.400	8.000	7.250	7.400	5.965	48,943,398
2021-11-26	7.350	7.650	7.200	7.250	5.844	22,317,801
2021-11-25	7.500	8.200	7.250	7.400	5.965	60,702,699
2021-11-24	6.700	8.050	6.700	7.800	6.288	81,386,898
2021-11-23	6.550	6.750	6.550	6.650	5.361	8,838,300
2021-11-22	6.500	6.650	6.400	6.550	5.280	6,165,300
2021-11-19	6.600	6.600	6.350	6.450	5.200	3,623,900
2021-11-18	6.250	6.600	6.200	6.550	5.280	9,294,400
2021-11-17	6.300	6.350	6.200	6.250	5.038	2,076,200
2021-11-16	6.200	6.450	6.200	6.250	5.038	4,617,700
2021-11-15	6.300	6.350	6.200	6.200	4.998	1,622,400
2021-11-12	6.450	6.450	6.250	6.300	5.079	1,883,800
2021-11-11	6.300	6.400	6.200	6.350	5.119	4,193,000
2021-11-10	6.250	6.450	6.200	6.250	5.038	4,413,500
2021-11-09	6.150	6.250	6.150	6.250	5.038	1,779,200
2021-11-08	6.150	6.150	6.050	6.150	4.958	1,473,200

← NewerPage 20 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.