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
2025-04-18	1.270	1.300	1.270	1.300	1.229	221,260
2025-04-17	1.260	1.280	1.250	1.280	1.210	236,727
2025-04-16	1.230	1.260	1.220	1.260	1.191	74,900
2025-04-11	1.250	1.250	1.220	1.250	1.182	154,211
2025-04-10	1.190	1.300	1.190	1.260	1.191	696,081
2025-04-09	1.220	1.220	1.170	1.200	1.135	238,476
2025-04-08	1.350	1.350	1.180	1.220	1.154	336,655
2025-04-04	1.390	1.390	1.340	1.360	1.286	75,055
2025-04-03	1.370	1.390	1.370	1.390	1.314	122,100
2025-04-02	1.400	1.410	1.370	1.400	1.324	70,300
2025-04-01	1.390	1.410	1.390	1.400	1.324	74,600
2025-03-31	1.360	1.390	1.340	1.370	1.295	73,156
2025-03-28	1.390	1.400	1.370	1.370	1.295	107,000
2025-03-27	1.400	1.410	1.380	1.400	1.324	196,971
2025-03-26	1.410	1.480	1.380	1.410	1.333	424,055
2025-03-25	1.410	1.410	1.380	1.400	1.324	164,610
2025-03-24	1.390	1.410	1.380	1.400	1.324	387,116
2025-03-21	1.410	1.410	1.360	1.390	1.314	370,856
2025-03-20	1.420	1.420	1.390	1.400	1.324	167,641
2025-03-19	1.380	1.440	1.380	1.420	1.343	255,943
2025-03-18	1.410	1.420	1.400	1.410	1.333	112,217
2025-03-17	1.380	1.410	1.380	1.410	1.333	21,231
2025-03-14	1.390	1.410	1.390	1.410	1.333	111,591
2025-03-13	1.410	1.410	1.380	1.390	1.314	152,356
2025-03-12	1.430	1.440	1.400	1.420	1.343	60,600
2025-03-11	1.440	1.440	1.390	1.430	1.352	104,818
2025-03-10	1.440	1.440	1.410	1.430	1.352	134,710
2025-03-07	1.430	1.440	1.420	1.420	1.343	129,500
2025-03-06	1.440	1.450	1.400	1.400	1.324	237,050
2025-03-05	1.350	1.440	1.350	1.430	1.352	966,559
2025-03-04	1.570	1.580	1.550	1.560	1.399	403,306
2025-03-03	1.570	1.600	1.550	1.580	1.417	310,300
2025-02-28	1.570	1.600	1.570	1.570	1.408	200,800
2025-02-27	1.600	1.600	1.570	1.580	1.417	52,300
2025-02-26	1.570	1.620	1.540	1.580	1.417	144,400
2025-02-25	1.600	1.600	1.560	1.590	1.426	137,835
2025-02-24	1.580	1.600	1.570	1.570	1.408	139,615
2025-02-21	1.560	1.610	1.560	1.610	1.444	124,400
2025-02-20	1.620	1.650	1.570	1.570	1.408	189,616
2025-02-19	1.600	1.650	1.590	1.630	1.462	340,200
2025-02-18	1.580	1.600	1.560	1.560	1.399	423,600
2025-02-17	1.600	1.600	1.540	1.570	1.408	255,056
2025-02-14	1.590	1.600	1.570	1.600	1.435	70,400
2025-02-13	1.600	1.610	1.580	1.590	1.426	62,700
2025-02-11	1.580	1.610	1.550	1.610	1.444	174,900
2025-02-10	1.550	1.600	1.550	1.580	1.417	111,477
2025-02-07	1.610	1.610	1.560	1.570	1.408	79,800
2025-02-06	1.650	1.650	1.560	1.590	1.426	182,456
2025-02-05	1.650	1.670	1.640	1.650	1.480	63,420
2025-02-04	1.650	1.670	1.640	1.660	1.489	156,600
2025-02-03	1.670	1.690	1.630	1.650	1.480	527,381
2025-01-31	1.740	1.740	1.710	1.720	1.543	79,800
2025-01-30	1.760	1.760	1.720	1.720	1.543	128,301
2025-01-29	1.740	1.780	1.740	1.760	1.579	235,590
2025-01-28	1.730	1.760	1.710	1.740	1.561	243,600
2025-01-27	1.700	1.750	1.700	1.730	1.552	155,400
2025-01-24	1.690	1.720	1.660	1.710	1.534	445,100
2025-01-23	1.680	1.740	1.660	1.680	1.507	102,901
2025-01-22	1.690	1.750	1.690	1.730	1.552	119,520
2025-01-21	1.660	1.720	1.660	1.720	1.543	275,300

← NewerPage 7 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.