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
2026-01-19	2.100	2.220	2.100	2.180	2.061	256,401
2026-01-16	2.120	2.140	2.100	2.140	2.023	99,501
2026-01-15	2.060	2.100	2.060	2.100	1.986	70,502
2026-01-14	2.060	2.080	2.040	2.080	1.967	98,446
2026-01-13	2.140	2.140	2.040	2.080	1.967	174,633
2026-01-12	2.140	2.140	2.100	2.120	2.004	199,841
2026-01-09	2.180	2.180	2.120	2.140	2.023	122,722
2026-01-08	2.160	2.180	2.140	2.160	2.042	251,634
2026-01-07	2.140	2.180	2.140	2.140	2.023	250,710
2026-01-06	2.180	2.180	2.140	2.160	2.042	41,019
2026-01-05	2.160	2.180	2.140	2.160	2.042	124,800
2025-12-30	2.140	2.160	2.120	2.160	2.042	91,901
2025-12-29	2.160	2.180	2.140	2.160	2.042	52,922
2025-12-26	2.160	2.180	2.140	2.160	2.042	46,805
2025-12-25	2.160	2.160	2.120	2.140	2.023	86,906
2025-12-24	2.180	2.180	2.160	2.160	2.042	108,201
2025-12-23	2.120	2.180	2.120	2.160	2.042	198,100
2025-12-22	2.180	2.220	2.120	2.120	2.004	525,606
2025-12-19	2.100	2.100	2.080	2.100	1.986	49,223
2025-12-18	2.160	2.160	2.080	2.100	1.986	427,300
2025-12-17	2.140	2.140	2.120	2.140	2.023	91,810
2025-12-16	2.140	2.140	2.120	2.120	2.004	75,325
2025-12-15	2.100	2.140	2.100	2.140	2.023	178,100
2025-12-12	2.100	2.160	2.100	2.140	2.023	258,804
2025-12-11	2.180	2.180	2.100	2.100	1.986	393,805
2025-12-09	2.240	2.240	2.160	2.180	2.061	287,601
2025-12-08	2.220	2.260	2.220	2.240	2.118	85,700
2025-12-04	2.240	2.260	2.200	2.260	2.137	78,400
2025-12-03	2.220	2.260	2.220	2.260	2.137	100,906
2025-12-02	2.260	2.280	2.240	2.260	2.137	106,180
2025-12-01	2.260	2.300	2.260	2.260	2.137	191,000
2025-11-28	2.260	2.280	2.240	2.280	2.156	39,733
2025-11-27	2.240	2.260	2.200	2.260	2.137	95,701
2025-11-26	2.240	2.280	2.200	2.240	2.118	176,844
2025-11-25	2.300	2.300	2.140	2.240	2.118	282,847
2025-11-24	2.320	2.340	2.300	2.300	2.175	95,106
2025-11-21	2.360	2.360	2.280	2.300	2.175	486,134
2025-11-20	2.340	2.400	2.320	2.400	2.269	421,601
2025-11-19	2.320	2.340	2.300	2.320	2.194	214,841
2025-11-18	2.320	2.360	2.300	2.320	2.194	568,005
2025-11-17	2.300	2.320	2.280	2.320	2.194	339,901
2025-11-14	2.320	2.320	2.240	2.300	2.175	683,171
2025-11-13	2.320	2.340	2.280	2.340	2.212	563,802
2025-11-12	2.380	2.400	2.240	2.300	2.175	1,192,694
2025-11-11	2.420	2.480	2.340	2.400	2.269	1,017,870
2025-11-10	2.500	2.500	2.400	2.440	2.307	3,236,246
2025-11-07	2.560	2.860	2.520	2.560	2.421	18,461,590
2025-11-06	2.320	2.320	2.260	2.320	2.194	721,800
2025-11-05	2.260	2.300	2.200	2.300	2.175	463,830
2025-11-04	2.280	2.280	2.220	2.280	2.156	432,231
2025-11-03	2.300	2.300	2.220	2.280	2.156	269,767
2025-10-31	2.220	2.300	2.200	2.280	2.156	310,303
2025-10-30	2.160	2.240	2.160	2.220	2.099	673,002
2025-10-29	2.200	2.200	2.140	2.140	2.023	234,800
2025-10-28	2.180	2.200	2.160	2.200	2.080	190,401
2025-10-27	2.160	2.200	2.140	2.200	2.080	334,500
2025-10-24	2.100	2.160	2.100	2.160	2.042	203,400
2025-10-22	2.160	2.180	2.140	2.140	2.023	133,200
2025-10-21	2.060	2.220	2.040	2.140	2.023	698,252
2025-10-20	2.000	2.060	2.000	2.020	1.910	216,903

← NewerPage 4 of 21 · 1,212 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.