S P V I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 6.150 | 6.200 | 6.000 | 6.150 | 4.958 | 2,959,000 |
| 2021-11-04 | 5.800 | 5.950 | 5.750 | 5.900 | 4.756 | 1,146,300 |
| 2021-11-03 | 6.000 | 6.050 | 5.800 | 5.850 | 4.716 | 2,147,000 |
| 2021-11-02 | 6.100 | 6.150 | 6.000 | 6.000 | 4.837 | 982,400 |
| 2021-11-01 | 6.150 | 6.200 | 6.050 | 6.100 | 4.917 | 1,102,100 |
| 2021-10-29 | 6.000 | 6.150 | 5.950 | 6.150 | 4.958 | 2,263,500 |
| 2021-10-28 | 6.000 | 6.050 | 5.900 | 5.950 | 4.796 | 1,597,000 |
| 2021-10-27 | 6.000 | 6.100 | 5.950 | 6.000 | 4.837 | 654,800 |
| 2021-10-26 | 6.000 | 6.200 | 6.000 | 6.000 | 4.837 | 1,701,300 |
| 2021-10-25 | 6.100 | 6.100 | 6.000 | 6.000 | 4.837 | 887,700 |
| 2021-10-21 | 6.100 | 6.150 | 6.000 | 6.050 | 4.877 | 952,600 |
| 2021-10-20 | 5.950 | 6.300 | 5.950 | 6.100 | 4.917 | 2,411,200 |
← NewerPage 21 of 21 · 1,212 trading days
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.