S P V I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.720 | 3.740 | 3.680 | 3.740 | 3.740 | 319,588 |
| 2026-10-14 | 3.740 | 3.820 | 3.700 | 3.720 | 3.720 | 1,099,826 |
| 2026-10-12 | 3.680 | 3.780 | 3.640 | 3.720 | 3.720 | 1,296,434 |
| 2026-10-09 | 3.660 | 3.680 | 3.620 | 3.640 | 3.640 | 140,157 |
| 2026-10-08 | 3.680 | 3.680 | 3.560 | 3.660 | 3.660 | 510,288 |
| 2026-10-07 | 3.560 | 3.680 | 3.560 | 3.680 | 3.680 | 859,226 |
| 2026-10-06 | 3.540 | 3.580 | 3.540 | 3.540 | 3.540 | 250,513 |
| 2026-10-05 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 227,431 |
| 2026-10-02 | 3.500 | 3.520 | 3.440 | 3.500 | 3.500 | 364,007 |
| 2026-10-01 | 3.480 | 3.480 | 3.440 | 3.480 | 3.480 | 210,363 |
| 2026-09-30 | 3.540 | 3.560 | 3.460 | 3.460 | 3.460 | 474,300 |
| 2026-09-29 | 3.520 | 3.580 | 3.500 | 3.560 | 3.560 | 247,300 |
| 2026-09-28 | 3.540 | 3.600 | 3.520 | 3.540 | 3.540 | 258,000 |
| 2026-09-25 | 3.560 | 3.640 | 3.520 | 3.560 | 3.560 | 266,572 |
| 2026-09-24 | 3.620 | 3.620 | 3.540 | 3.580 | 3.580 | 471,079 |
| 2026-09-23 | 3.640 | 3.640 | 3.600 | 3.620 | 3.620 | 212,336 |
| 2026-09-22 | 3.560 | 3.660 | 3.560 | 3.600 | 3.600 | 852,009 |
| 2026-09-21 | 3.500 | 3.540 | 3.480 | 3.540 | 3.540 | 424,423 |
| 2026-09-18 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 254,540 |
| 2026-09-17 | 3.400 | 3.500 | 3.400 | 3.480 | 3.480 | 292,302 |
| 2026-09-16 | 3.480 | 3.520 | 3.400 | 3.420 | 3.420 | 622,047 |
| 2026-09-15 | 3.540 | 3.540 | 3.400 | 3.460 | 3.460 | 1,187,711 |
| 2026-09-14 | 3.760 | 3.760 | 3.480 | 3.560 | 3.560 | 2,434,498 |
| 2026-09-11 | 3.740 | 3.760 | 3.680 | 3.720 | 3.720 | 662,095 |
| 2026-09-10 | 3.740 | 3.820 | 3.720 | 3.720 | 3.720 | 741,904 |
| 2026-09-09 | 3.780 | 3.780 | 3.720 | 3.740 | 3.740 | 362,462 |
| 2026-09-08 | 3.740 | 3.780 | 3.720 | 3.760 | 3.760 | 355,191 |
| 2026-09-07 | 3.760 | 3.760 | 3.700 | 3.720 | 3.720 | 582,199 |
| 2026-09-04 | 3.720 | 3.820 | 3.700 | 3.700 | 3.700 | 1,784,001 |
| 2026-09-03 | 3.660 | 3.740 | 3.580 | 3.720 | 3.720 | 1,197,550 |
| 2026-09-02 | 3.620 | 3.680 | 3.600 | 3.660 | 3.660 | 844,929 |
| 2026-09-01 | 3.840 | 3.840 | 3.640 | 3.660 | 3.660 | 803,915 |
| 2026-08-31 | 3.760 | 3.860 | 3.760 | 3.840 | 3.840 | 544,500 |
| 2026-08-28 | 3.820 | 3.840 | 3.740 | 3.760 | 3.760 | 626,001 |
| 2026-08-27 | 3.820 | 3.880 | 3.820 | 3.820 | 3.820 | 695,561 |
| 2026-08-26 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 473,689 |
| 2026-08-25 | 3.700 | 3.720 | 3.660 | 3.700 | 3.700 | 449,601 |
| 2026-08-24 | 3.800 | 3.820 | 3.680 | 3.700 | 3.700 | 786,435 |
| 2026-08-21 | 3.820 | 3.880 | 3.800 | 3.840 | 3.840 | 272,172 |
| 2026-08-20 | 3.980 | 3.980 | 3.800 | 3.820 | 3.820 | 1,322,382 |
| 2026-08-19 | 3.920 | 3.980 | 3.900 | 3.940 | 3.940 | 539,312 |
| 2026-08-18 | 3.900 | 4.000 | 3.840 | 3.920 | 3.920 | 2,055,517 |
| 2026-08-17 | 3.920 | 3.960 | 3.800 | 3.900 | 3.900 | 1,580,415 |
| 2026-08-14 | 3.800 | 3.920 | 3.720 | 3.900 | 3.900 | 2,607,243 |
| 2026-08-13 | 3.700 | 3.800 | 3.660 | 3.780 | 3.780 | 1,922,517 |
| 2026-08-11 | 3.600 | 3.800 | 3.600 | 3.780 | 3.780 | 2,925,103 |
| 2026-08-10 | 3.820 | 3.840 | 3.580 | 3.620 | 3.620 | 4,491,925 |
| 2026-08-07 | 3.680 | 4.040 | 3.640 | 3.860 | 3.860 | 10,412,124 |
| 2026-08-06 | 3.560 | 3.600 | 3.520 | 3.600 | 3.600 | 412,060 |
| 2026-08-05 | 3.580 | 3.640 | 3.560 | 3.600 | 3.600 | 1,279,762 |
| 2026-08-04 | 3.480 | 3.580 | 3.460 | 3.560 | 3.560 | 664,194 |
| 2026-08-03 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 257,602 |
| 2026-07-31 | 3.460 | 3.560 | 3.440 | 3.500 | 3.500 | 1,094,875 |
| 2026-07-30 | 3.420 | 3.440 | 3.360 | 3.440 | 3.440 | 252,453 |
| 2026-07-27 | 3.360 | 3.480 | 3.360 | 3.420 | 3.420 | 827,203 |
| 2026-07-24 | 3.420 | 3.420 | 3.360 | 3.360 | 3.360 | 358,196 |
| 2026-07-23 | 3.420 | 3.460 | 3.400 | 3.420 | 3.420 | 818,035 |
| 2026-07-22 | 3.520 | 3.520 | 3.420 | 3.420 | 3.420 | 832,350 |
| 2026-07-21 | 3.540 | 3.560 | 3.480 | 3.500 | 3.500 | 904,002 |
| 2026-07-20 | 3.440 | 3.520 | 3.420 | 3.500 | 3.500 | 1,406,982 |
Page 1 of 4 · 240 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.