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
2024-10-22	2.620	2.680	2.620	2.680	2.404	431,288
2024-10-21	2.700	2.700	2.660	2.680	2.404	346,708
2024-10-18	2.800	2.840	2.680	2.700	2.422	698,037
2024-10-17	2.800	2.840	2.760	2.780	2.494	379,840
2024-10-16	2.720	2.840	2.720	2.780	2.494	476,700
2024-10-15	2.860	2.880	2.700	2.720	2.440	1,027,905
2024-10-11	2.880	2.920	2.840	2.860	2.565	930,740
2024-10-10	2.820	2.900	2.820	2.840	2.548	299,940
2024-10-09	2.920	2.940	2.820	2.820	2.530	534,500
2024-10-08	2.760	2.960	2.760	2.900	2.601	2,420,952
2024-10-07	2.760	2.840	2.760	2.820	2.530	235,200
2024-10-04	2.760	2.800	2.680	2.760	2.476	493,300
2024-10-03	2.840	2.860	2.760	2.760	2.476	1,489,963
2024-10-02	2.960	2.960	2.840	2.860	2.565	1,352,257
2024-10-01	2.920	2.960	2.920	2.940	2.637	357,447
2024-09-30	2.920	2.960	2.900	2.920	2.619	391,710
2024-09-27	2.960	3.000	2.900	2.960	2.655	562,965
2024-09-26	3.020	3.060	2.940	2.980	2.673	939,235
2024-09-25	3.100	3.120	3.020	3.020	2.709	767,419
2024-09-24	3.020	3.100	3.000	3.100	2.781	843,329
2024-09-23	3.140	3.180	3.040	3.060	2.745	2,236,010
2024-09-20	3.100	3.160	3.060	3.100	2.781	4,535,225
2024-09-19	2.900	3.000	2.880	2.980	2.673	2,002,198
2024-09-18	2.840	2.900	2.820	2.860	2.565	1,489,628
2024-09-17	3.000	3.000	2.860	2.860	2.565	3,373,306
2024-09-16	3.060	3.120	3.000	3.000	2.691	1,534,775
2024-09-13	3.100	3.120	3.000	3.060	2.745	737,100
2024-09-12	3.140	3.140	3.080	3.080	2.763	775,625
2024-09-11	3.060	3.120	2.980	3.080	2.763	1,661,909
2024-09-10	3.140	3.200	3.060	3.060	2.745	2,113,726
2024-09-09	3.260	3.340	2.940	3.160	2.835	5,186,027
2024-09-06	3.280	3.360	3.240	3.240	2.906	2,785,925
2024-09-05	3.280	3.340	3.220	3.280	2.942	2,412,076
2024-09-04	3.220	3.300	3.180	3.280	2.942	4,361,039
2024-09-03	3.100	3.440	3.100	3.300	2.960	12,418,050
2024-09-02	3.100	3.180	3.020	3.060	2.745	5,783,907
2024-08-30	2.800	3.080	2.780	3.020	2.709	10,139,260
2024-08-29	2.800	2.820	2.740	2.740	2.458	825,301
2024-08-28	2.820	2.860	2.760	2.760	2.476	821,800
2024-08-27	2.760	2.900	2.700	2.820	2.530	1,959,538
2024-08-26	2.720	2.760	2.700	2.740	2.458	912,028
2024-08-23	2.780	2.780	2.680	2.680	2.404	1,412,641
2024-08-22	2.580	2.760	2.560	2.760	2.476	1,729,702
2024-08-21	2.620	2.620	2.540	2.560	2.296	509,604
2024-08-20	2.600	2.640	2.540	2.600	2.332	297,605
2024-08-19	2.500	2.580	2.480	2.580	2.314	665,201
2024-08-16	2.500	2.520	2.480	2.520	2.260	417,641
2024-08-15	2.480	2.520	2.440	2.440	2.189	443,217
2024-08-14	2.600	2.600	2.460	2.500	2.243	636,804
2024-08-13	2.520	2.580	2.500	2.560	2.296	234,200
2024-08-09	2.600	2.640	2.500	2.540	2.278	654,563
2024-08-08	2.560	2.700	2.520	2.600	2.332	1,497,200
2024-08-07	2.480	2.580	2.460	2.540	2.278	866,447
2024-08-06	2.560	2.620	2.500	2.540	2.278	579,245
2024-08-05	2.740	2.740	2.560	2.600	2.332	1,064,602
2024-08-02	2.800	2.820	2.700	2.760	2.476	506,009
2024-08-01	2.940	3.000	2.800	2.820	2.530	1,339,601
2024-07-31	2.880	2.920	2.800	2.920	2.619	943,348
2024-07-30	2.800	2.920	2.740	2.860	2.565	907,613
2024-07-26	2.580	2.760	2.580	2.760	2.476	788,101

← NewerPage 9 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.