SVOA Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.060	2.120	2.040	2.040	2.040	3,802,901
2026-10-15	2.040	2.080	2.000	2.060	2.060	548,500
2026-10-14	2.060	2.080	2.020	2.060	2.060	1,146,700
2026-10-12	2.060	2.080	2.020	2.060	2.060	1,706,002
2026-10-09	1.980	2.060	1.970	2.040	2.040	2,198,624
2026-10-08	2.020	2.020	1.970	1.980	1.980	589,717
2026-10-07	1.980	2.020	1.970	2.020	2.020	1,545,100
2026-10-06	1.980	2.020	1.960	1.980	1.980	1,121,600
2026-10-05	2.000	2.020	1.970	1.980	1.980	1,186,134
2026-10-02	1.990	2.000	1.960	2.000	2.000	1,971,900
2026-10-01	1.920	1.990	1.920	1.980	1.980	1,330,410
2026-09-30	1.960	1.980	1.900	1.910	1.910	1,835,400
2026-09-29	1.950	1.990	1.940	1.970	1.970	625,700
2026-09-28	1.980	1.980	1.940	1.940	1.940	1,055,700
2026-09-25	2.000	2.000	1.980	1.980	1.980	351,605
2026-09-24	2.020	2.020	1.980	1.980	1.980	1,070,238
2026-09-23	2.000	2.040	2.000	2.020	2.020	547,016
2026-09-22	2.020	2.040	1.990	2.000	2.000	1,427,534
2026-09-21	1.990	2.020	1.980	1.990	1.990	1,068,120
2026-09-18	1.950	2.000	1.950	1.980	1.980	2,054,648
2026-09-17	1.900	1.960	1.900	1.940	1.940	1,215,070
2026-09-16	1.950	1.980	1.900	1.900	1.900	1,425,430
2026-09-15	2.020	2.040	1.960	1.960	1.960	3,749,856
2026-09-14	2.060	2.060	2.020	2.020	2.020	662,010
2026-09-11	2.040	2.060	2.020	2.060	2.060	1,079,955
2026-09-10	2.120	2.120	2.040	2.060	2.060	1,929,086
2026-09-09	2.080	2.120	2.060	2.120	2.120	1,273,207
2026-09-08	2.080	2.080	2.040	2.060	2.060	1,228,325
2026-09-07	2.040	2.100	2.040	2.080	2.080	2,702,909
2026-09-04	2.020	2.080	2.020	2.040	2.040	2,240,101
2026-09-03	2.040	2.060	2.000	2.020	2.020	1,650,175
2026-09-02	2.060	2.060	2.000	2.000	2.000	1,875,379
2026-09-01	2.120	2.140	2.040	2.040	2.040	1,686,731
2026-08-31	2.100	2.120	2.060	2.100	2.100	1,903,064
2026-08-28	2.140	2.140	2.080	2.080	2.080	1,801,971
2026-08-27	2.080	2.180	2.080	2.120	2.120	4,231,746
2026-08-26	2.080	2.120	2.080	2.080	2.080	1,976,454
2026-08-25	2.120	2.140	2.040	2.040	2.040	4,819,019
2026-08-24	2.200	2.200	2.120	2.120	2.120	3,881,318
2026-08-21	2.240	2.240	2.180	2.200	2.200	3,871,965
2026-08-20	2.280	2.320	2.220	2.220	2.220	3,941,696
2026-08-19	2.260	2.360	2.240	2.280	2.280	8,107,113
2026-08-18	2.280	2.320	2.240	2.260	2.260	3,822,175
2026-08-17	2.280	2.300	2.140	2.280	2.280	11,248,570
2026-08-14	2.420	2.420	2.260	2.300	2.300	5,374,736
2026-08-13	2.360	2.400	2.320	2.380	2.380	2,895,800
2026-08-11	2.440	2.480	2.360	2.360	2.360	5,046,803
2026-08-10	2.400	2.480	2.380	2.440	2.440	6,467,295
2026-08-07	2.440	2.460	2.360	2.400	2.400	8,820,067
2026-08-06	2.480	2.520	2.400	2.400	2.400	8,116,056
2026-08-05	2.500	2.560	2.360	2.440	2.440	12,599,945
2026-08-04	2.220	2.600	2.220	2.560	2.560	28,475,160
2026-08-03	2.320	2.320	2.240	2.240	2.240	4,096,554
2026-07-31	2.280	2.380	2.260	2.300	2.300	10,629,528
2026-07-30	2.260	2.300	2.220	2.260	2.260	2,881,913
2026-07-27	2.260	2.280	2.240	2.260	2.260	866,106
2026-07-24	2.220	2.260	2.200	2.260	2.260	1,842,421
2026-07-23	2.260	2.320	2.220	2.220	2.220	4,141,100
2026-07-22	2.320	2.360	2.220	2.240	2.240	9,424,957
2026-07-21	2.320	2.360	2.280	2.320	2.320	13,545,259

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0800 THB
2025-03-11	0.0481 THB
2024-03-13	0.0425 THB
2023-03-10	0.0710 THB
2022-03-11	0.0580 THB
2021-03-11	0.0500 THB
2020-03-11	0.0400 THB
2019-03-13	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.