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
2026-04-20	2.740	2.740	2.640	2.680	2.680	185,283
2026-04-17	2.820	2.820	2.680	2.720	2.720	233,402
2026-04-16	2.800	2.840	2.740	2.820	2.820	176,051
2026-04-10	2.840	2.860	2.780	2.800	2.800	246,615
2026-04-09	2.840	2.880	2.840	2.860	2.860	117,625
2026-04-08	2.860	2.920	2.840	2.900	2.900	518,113
2026-04-07	2.900	2.900	2.800	2.840	2.840	184,126
2026-04-03	2.900	2.920	2.820	2.900	2.900	252,266
2026-04-02	2.900	2.940	2.880	2.880	2.880	285,011
2026-04-01	2.920	2.920	2.860	2.880	2.880	453,641
2026-03-31	2.900	2.900	2.820	2.900	2.900	353,700
2026-03-30	2.760	2.920	2.700	2.900	2.900	1,361,991
2026-03-27	2.720	2.840	2.720	2.780	2.780	1,011,687
2026-03-26	2.700	2.700	2.620	2.700	2.700	203,804
2026-03-25	2.600	2.700	2.600	2.700	2.700	226,843
2026-03-24	2.600	2.680	2.580	2.600	2.600	321,000
2026-03-23	2.640	2.640	2.540	2.540	2.540	272,343
2026-03-20	2.600	2.660	2.580	2.640	2.640	296,811
2026-03-19	2.660	2.700	2.560	2.580	2.580	538,276
2026-03-18	2.720	2.740	2.660	2.660	2.660	144,909
2026-03-17	2.720	2.780	2.700	2.700	2.700	508,419
2026-03-16	2.700	2.760	2.700	2.720	2.720	276,107
2026-03-13	2.700	2.820	2.640	2.740	2.740	1,039,540
2026-03-12	2.860	2.860	2.580	2.700	2.700	1,794,525
2026-03-11	2.840	2.920	2.780	2.800	2.800	3,388,714
2026-03-10	2.540	2.860	2.540	2.780	2.780	3,294,348
2026-03-09	2.380	2.620	2.300	2.540	2.540	1,583,111
2026-03-06	2.260	2.440	2.260	2.440	2.440	1,052,645
2026-03-05	2.300	2.340	2.240	2.260	2.260	396,506
2026-03-04	2.220	2.300	2.120	2.200	2.200	1,121,013
2026-03-02	2.440	2.460	2.300	2.300	2.300	1,425,484
2026-02-27	2.660	2.700	2.620	2.660	2.515	564,943
2026-02-26	2.600	2.680	2.560	2.660	2.515	956,530
2026-02-25	2.700	2.700	2.600	2.600	2.458	821,902
2026-02-24	2.680	2.700	2.620	2.700	2.553	358,126
2026-02-23	2.720	2.720	2.580	2.660	2.515	836,278
2026-02-20	2.760	2.760	2.640	2.680	2.534	665,357
2026-02-19	2.660	2.760	2.660	2.760	2.610	868,652
2026-02-18	2.680	2.680	2.640	2.640	2.496	1,395,803
2026-02-17	2.560	2.640	2.560	2.620	2.477	1,068,254
2026-02-16	2.700	2.740	2.560	2.560	2.421	3,310,909
2026-02-13	2.800	2.880	2.640	2.640	2.496	5,707,943
2026-02-12	2.480	2.620	2.480	2.620	2.477	1,216,318
2026-02-11	2.500	2.520	2.480	2.500	2.364	809,515
2026-02-10	2.440	2.520	2.440	2.500	2.364	642,106
2026-02-09	2.540	2.540	2.440	2.440	2.307	1,215,586
2026-02-06	2.320	2.500	2.320	2.480	2.345	2,149,141
2026-02-05	2.320	2.380	2.280	2.320	2.194	604,720
2026-02-04	2.300	2.340	2.260	2.320	2.194	433,221
2026-02-03	2.240	2.300	2.240	2.280	2.156	354,028
2026-02-02	2.340	2.340	2.140	2.220	2.099	811,037
2026-01-30	2.340	2.420	2.320	2.320	2.194	1,015,016
2026-01-29	2.280	2.360	2.260	2.320	2.194	531,802
2026-01-28	2.300	2.320	2.280	2.280	2.156	148,205
2026-01-27	2.240	2.360	2.240	2.280	2.156	320,552
2026-01-26	2.240	2.260	2.220	2.240	2.118	109,609
2026-01-23	2.300	2.300	2.240	2.260	2.137	52,629
2026-01-22	2.320	2.420	2.280	2.280	2.156	531,494
2026-01-21	2.300	2.340	2.280	2.300	2.175	492,518
2026-01-20	2.220	2.380	2.200	2.260	2.137	851,942

← NewerPage 3 of 4 · 240 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.