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
2025-01-21	1.660	1.720	1.660	1.720	1.543	275,300
2025-01-20	1.650	1.670	1.640	1.650	1.480	171,000
2025-01-17	1.720	1.730	1.640	1.650	1.480	313,402
2025-01-16	1.730	1.730	1.680	1.690	1.516	94,557
2025-01-15	1.710	1.740	1.680	1.690	1.516	299,502
2025-01-14	1.660	1.740	1.650	1.690	1.516	221,401
2025-01-13	1.740	1.740	1.660	1.690	1.516	189,729
2025-01-10	1.750	1.760	1.740	1.750	1.570	242,253
2025-01-09	1.850	1.860	1.750	1.750	1.570	263,903
2025-01-08	1.820	1.860	1.800	1.840	1.651	133,580
2025-01-07	1.810	1.880	1.810	1.860	1.668	254,630
2025-01-06	1.800	1.810	1.790	1.800	1.615	118,347
2025-01-03	1.840	1.840	1.800	1.810	1.624	49,576
2025-01-02	1.840	1.840	1.780	1.810	1.624	75,432
2024-12-30	1.850	1.850	1.810	1.810	1.624	31,545
2024-12-27	1.820	1.850	1.820	1.840	1.651	63,230
2024-12-26	1.850	1.860	1.830	1.830	1.642	132,000
2024-12-25	1.810	1.850	1.800	1.850	1.660	185,700
2024-12-24	1.790	1.810	1.770	1.800	1.615	92,074
2024-12-23	1.760	1.800	1.760	1.770	1.588	112,051
2024-12-20	1.750	1.820	1.750	1.790	1.606	257,000
2024-12-19	1.820	1.830	1.750	1.760	1.579	150,458
2024-12-18	1.790	1.820	1.770	1.800	1.615	554,806
2024-12-17	2.060	2.060	1.780	1.780	1.597	3,198,306
2024-12-16	2.100	2.100	1.990	2.040	1.830	362,711
2024-12-13	2.160	2.160	2.100	2.100	1.884	212,280
2024-12-12	2.280	2.280	2.160	2.160	1.938	242,152
2024-12-11	2.220	2.260	2.220	2.220	1.991	35,015
2024-12-09	2.200	2.280	2.200	2.200	1.973	47,512
2024-12-06	2.260	2.300	2.220	2.240	2.009	71,114
2024-12-04	2.320	2.320	2.200	2.260	2.027	100,891
2024-12-03	2.260	2.320	2.240	2.260	2.027	70,383
2024-12-02	2.260	2.300	2.220	2.300	2.063	120,700
2024-11-29	2.260	2.260	2.200	2.240	2.009	95,400
2024-11-28	2.240	2.240	2.120	2.200	1.973	102,601
2024-11-27	2.260	2.260	2.180	2.220	1.991	125,732
2024-11-26	2.200	2.260	2.200	2.220	1.991	37,306
2024-11-25	2.180	2.280	2.180	2.220	1.991	123,479
2024-11-22	2.120	2.200	2.120	2.200	1.973	333,791
2024-11-21	2.220	2.240	2.160	2.220	1.991	189,692
2024-11-20	2.300	2.320	2.200	2.240	2.009	217,085
2024-11-19	2.240	2.300	2.240	2.300	2.063	60,800
2024-11-18	2.240	2.300	2.240	2.240	2.009	87,852
2024-11-15	2.320	2.380	2.240	2.260	2.027	177,109
2024-11-14	2.360	2.360	2.280	2.320	2.081	135,662
2024-11-13	2.300	2.380	2.280	2.320	2.081	238,412
2024-11-12	2.380	2.440	2.280	2.340	2.099	994,713
2024-11-11	2.500	2.600	2.420	2.500	2.243	282,612
2024-11-08	2.480	2.520	2.460	2.520	2.260	180,458
2024-11-07	2.500	2.520	2.440	2.460	2.207	564,446
2024-11-06	2.600	2.600	2.500	2.500	2.243	1,871,193
2024-11-05	2.780	2.780	2.720	2.740	2.458	119,679
2024-11-04	2.740	2.780	2.700	2.780	2.494	186,508
2024-11-01	2.740	2.760	2.720	2.740	2.458	132,901
2024-10-31	2.700	2.760	2.700	2.720	2.440	226,401
2024-10-30	2.720	2.720	2.680	2.700	2.422	140,599
2024-10-29	2.680	2.720	2.660	2.720	2.440	58,500
2024-10-28	2.720	2.720	2.660	2.720	2.440	92,293
2024-10-25	2.720	2.720	2.660	2.700	2.422	168,201
2024-10-24	2.720	2.720	2.660	2.680	2.404	77,506

← NewerPage 8 of 21 · 1,215 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.