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
2025-10-17	2.080	2.100	2.020	2.020	1.910	377,508
2025-10-16	2.180	2.220	2.080	2.100	1.986	818,731
2025-10-15	2.240	2.240	2.180	2.200	2.080	433,823
2025-10-14	2.240	2.260	2.220	2.240	2.118	187,721
2025-10-10	2.320	2.320	2.280	2.280	2.156	150,740
2025-10-09	2.280	2.380	2.280	2.340	2.212	376,300
2025-10-08	2.320	2.340	2.280	2.300	2.175	154,301
2025-10-07	2.280	2.340	2.260	2.300	2.175	136,700
2025-10-06	2.300	2.320	2.280	2.280	2.156	191,300
2025-10-03	2.340	2.360	2.300	2.300	2.175	159,835
2025-10-02	2.240	2.340	2.240	2.340	2.212	470,489
2025-10-01	2.380	2.400	2.260	2.280	2.156	798,905
2025-09-30	2.440	2.460	2.340	2.340	2.212	1,064,049
2025-09-29	2.500	2.600	2.400	2.440	2.307	2,812,814
2025-09-26	2.320	2.500	2.260	2.480	2.345	6,631,215
2025-09-25	2.240	2.320	2.220	2.300	2.175	1,337,101
2025-09-24	2.220	2.240	2.180	2.220	2.099	704,771
2025-09-23	2.280	2.300	2.200	2.220	2.099	791,038
2025-09-22	2.340	2.380	2.240	2.240	2.118	2,110,182
2025-09-19	2.220	2.300	2.220	2.220	2.099	1,154,118
2025-09-18	2.240	2.240	2.180	2.220	2.099	756,100
2025-09-17	2.300	2.320	2.200	2.220	2.099	2,292,092
2025-09-16	2.260	2.360	2.260	2.320	2.194	1,625,357
2025-09-15	2.280	2.300	2.260	2.260	2.137	657,865
2025-09-12	2.300	2.300	2.200	2.260	2.137	834,920
2025-09-11	2.280	2.320	2.220	2.240	2.118	827,900
2025-09-10	2.320	2.340	2.260	2.280	2.156	2,613,252
2025-09-09	2.380	2.460	2.360	2.400	2.269	2,624,000
2025-09-08	2.420	2.460	2.300	2.320	2.194	2,123,209
2025-09-05	2.380	2.420	2.360	2.400	2.269	449,500
2025-09-04	2.380	2.460	2.360	2.360	2.231	493,808
2025-09-03	2.320	2.420	2.300	2.400	2.269	525,620
2025-09-02	2.320	2.380	2.280	2.320	2.194	510,925
2025-09-01	2.400	2.400	2.200	2.300	2.175	526,001
2025-08-29	2.400	2.420	2.380	2.380	2.250	466,701
2025-08-28	2.380	2.440	2.360	2.400	2.269	493,801
2025-08-27	2.360	2.440	2.340	2.360	2.231	656,971
2025-08-26	2.460	2.560	2.360	2.360	2.231	1,676,809
2025-08-25	2.400	2.520	2.400	2.440	2.307	1,775,401
2025-08-22	2.400	2.420	2.320	2.360	2.231	532,906
2025-08-21	2.420	2.480	2.340	2.340	2.212	2,474,616
2025-08-20	2.140	2.400	2.140	2.360	2.231	3,383,113
2025-08-19	2.240	2.240	2.140	2.180	2.061	725,491
2025-08-18	2.240	2.260	2.180	2.200	2.080	738,300
2025-08-15	2.380	2.400	2.120	2.240	2.118	4,447,440
2025-08-14	2.500	2.580	2.380	2.400	2.269	1,702,590
2025-08-13	2.420	2.620	2.380	2.560	2.421	2,123,736
2025-08-08	2.460	2.520	2.420	2.420	2.288	1,658,858
2025-08-07	2.360	2.540	2.340	2.440	2.307	4,716,433
2025-08-06	2.240	2.540	2.180	2.400	2.269	15,483,300
2025-08-05	2.020	2.120	2.000	2.000	1.891	1,972,500
2025-08-04	2.000	2.040	1.960	2.020	1.910	205,404
2025-08-01	2.040	2.080	2.000	2.000	1.891	669,000
2025-07-31	2.020	2.060	1.990	2.020	1.910	466,804
2025-07-30	1.970	2.140	1.960	2.000	1.891	1,456,174
2025-07-29	1.980	2.000	1.950	1.960	1.853	228,206
2025-07-25	1.970	1.980	1.950	1.980	1.872	78,502
2025-07-24	1.950	1.980	1.950	1.960	1.853	157,527
2025-07-23	1.930	2.000	1.930	1.950	1.844	424,008
2025-07-22	2.020	2.020	1.900	1.910	1.806	729,817

← NewerPage 5 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.