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
2025-07-22	2.020	2.020	1.900	1.910	1.806	729,817
2025-07-21	2.060	2.060	1.990	2.000	1.891	383,906
2025-07-18	1.990	2.140	1.970	2.020	1.910	2,090,471
2025-07-17	1.970	2.020	1.960	1.980	1.872	887,600
2025-07-16	2.000	2.080	1.950	1.950	1.844	1,014,509
2025-07-15	1.960	2.020	1.930	2.000	1.891	1,198,101
2025-07-14	1.930	2.040	1.890	1.960	1.853	2,520,281
2025-07-11	1.900	1.940	1.880	1.920	1.815	395,042
2025-07-09	1.990	1.990	1.860	1.880	1.778	1,261,828
2025-07-08	1.980	2.020	1.960	1.990	1.882	1,808,248
2025-07-07	1.970	2.220	1.970	2.040	1.929	11,364,640
2025-07-04	2.000	2.160	1.920	1.950	1.844	6,477,480
2025-07-03	1.630	2.100	1.630	2.100	1.986	7,591,894
2025-07-02	1.630	1.640	1.610	1.610	1.522	215,712
2025-07-01	1.560	1.690	1.550	1.630	1.541	1,228,785
2025-06-30	1.550	1.560	1.530	1.560	1.475	78,500
2025-06-27	1.560	1.570	1.520	1.550	1.466	119,900
2025-06-26	1.540	1.600	1.510	1.560	1.475	392,434
2025-06-25	1.540	1.540	1.490	1.520	1.437	274,480
2025-06-24	1.520	1.550	1.520	1.550	1.466	129,605
2025-06-23	1.570	1.580	1.500	1.520	1.437	182,135
2025-06-20	1.560	1.590	1.550	1.570	1.484	43,900
2025-06-19	1.600	1.610	1.530	1.560	1.475	212,472
2025-06-18	1.630	1.630	1.560	1.560	1.475	249,274
2025-06-17	1.600	1.650	1.580	1.620	1.532	260,000
2025-06-16	1.620	1.620	1.550	1.580	1.494	247,908
2025-06-13	1.660	1.700	1.630	1.630	1.541	168,400
2025-06-12	1.710	1.720	1.680	1.680	1.588	187,509
2025-06-11	1.720	1.730	1.670	1.690	1.598	166,519
2025-06-10	1.750	1.750	1.680	1.690	1.598	237,863
2025-06-09	1.620	1.730	1.610	1.720	1.626	707,400
2025-06-06	1.580	1.680	1.580	1.610	1.522	624,500
2025-06-05	1.550	1.600	1.550	1.600	1.513	121,305
2025-06-04	1.620	1.620	1.550	1.570	1.484	124,710
2025-05-30	1.620	1.620	1.560	1.600	1.513	157,916
2025-05-29	1.600	1.650	1.600	1.610	1.522	343,702
2025-05-28	1.570	1.620	1.570	1.590	1.503	255,805
2025-05-27	1.650	1.650	1.560	1.570	1.484	350,300
2025-05-26	1.680	1.690	1.640	1.650	1.560	450,609
2025-05-23	1.710	1.740	1.660	1.680	1.588	238,503
2025-05-22	1.780	1.790	1.620	1.670	1.579	808,297
2025-05-21	1.800	2.000	1.770	1.800	1.702	3,936,701
2025-05-20	1.780	1.810	1.730	1.770	1.674	338,427
2025-05-19	1.750	1.830	1.700	1.770	1.674	485,402
2025-05-16	1.740	1.850	1.700	1.750	1.655	1,304,027
2025-05-15	2.080	2.100	1.700	1.740	1.645	3,486,505
2025-05-14	2.060	2.240	2.060	2.080	1.967	4,795,025
2025-05-13	2.160	2.240	2.000	2.080	1.967	2,167,970
2025-05-09	2.200	2.280	2.060	2.180	2.061	5,489,988
2025-05-08	2.020	2.340	1.970	2.300	2.175	16,078,490
2025-05-07	1.580	1.800	1.560	1.800	1.702	5,178,572
2025-05-06	1.400	1.420	1.380	1.380	1.305	122,941
2025-05-02	1.410	1.420	1.390	1.390	1.314	143,805
2025-04-30	1.420	1.420	1.380	1.410	1.333	120,920
2025-04-29	1.370	1.420	1.370	1.380	1.305	55,000
2025-04-28	1.320	1.420	1.320	1.380	1.305	54,305
2025-04-25	1.330	1.340	1.320	1.340	1.267	196,827
2025-04-24	1.330	1.330	1.310	1.330	1.258	88,100
2025-04-23	1.310	1.330	1.310	1.330	1.258	101,203
2025-04-22	1.330	1.330	1.300	1.330	1.258	170,300

← NewerPage 6 of 21 · 1,213 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.