SVOA Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.760 | 1.810 | 1.750 | 1.780 | 1.619 | 327,043 |
| 2024-07-25 | 1.790 | 1.790 | 1.740 | 1.740 | 1.583 | 379,308 |
| 2024-07-24 | 1.790 | 1.800 | 1.780 | 1.800 | 1.637 | 99,107 |
| 2024-07-23 | 1.800 | 1.800 | 1.760 | 1.800 | 1.637 | 224,773 |
| 2024-07-19 | 1.800 | 1.820 | 1.800 | 1.800 | 1.637 | 180,844 |
| 2024-07-18 | 1.840 | 1.840 | 1.790 | 1.790 | 1.628 | 514,185 |
| 2024-07-17 | 1.910 | 1.910 | 1.840 | 1.840 | 1.674 | 598,905 |
| 2024-07-16 | 1.910 | 1.910 | 1.890 | 1.900 | 1.728 | 202,711 |
| 2024-07-15 | 1.890 | 1.930 | 1.890 | 1.900 | 1.728 | 303,000 |
| 2024-07-12 | 1.900 | 1.910 | 1.900 | 1.910 | 1.737 | 239,101 |
| 2024-07-11 | 1.910 | 1.920 | 1.900 | 1.900 | 1.728 | 96,000 |
| 2024-07-10 | 1.920 | 1.920 | 1.910 | 1.910 | 1.737 | 79,700 |
| 2024-07-09 | 1.970 | 1.970 | 1.910 | 1.910 | 1.737 | 192,456 |
| 2024-07-08 | 1.930 | 1.940 | 1.920 | 1.940 | 1.765 | 76,605 |
| 2024-07-05 | 1.890 | 1.930 | 1.890 | 1.920 | 1.747 | 433,487 |
| 2024-07-04 | 1.900 | 1.920 | 1.900 | 1.920 | 1.747 | 98,903 |
| 2024-07-03 | 1.890 | 1.910 | 1.880 | 1.900 | 1.728 | 211,500 |
| 2024-07-02 | 1.910 | 1.910 | 1.880 | 1.900 | 1.728 | 394,617 |
| 2024-07-01 | 1.900 | 1.920 | 1.900 | 1.910 | 1.737 | 82,900 |
| 2024-06-28 | 1.940 | 1.940 | 1.900 | 1.900 | 1.728 | 551,000 |
| 2024-06-27 | 1.950 | 1.960 | 1.950 | 1.950 | 1.774 | 207,800 |
| 2024-06-26 | 1.940 | 1.950 | 1.920 | 1.940 | 1.765 | 333,206 |
| 2024-06-25 | 1.930 | 1.930 | 1.910 | 1.930 | 1.756 | 308,700 |
| 2024-06-24 | 1.930 | 1.930 | 1.900 | 1.930 | 1.756 | 392,242 |
| 2024-06-21 | 1.910 | 1.920 | 1.900 | 1.920 | 1.747 | 287,300 |
| 2024-06-20 | 1.900 | 1.920 | 1.900 | 1.910 | 1.737 | 309,700 |
| 2024-06-19 | 1.930 | 1.930 | 1.840 | 1.930 | 1.756 | 893,202 |
| 2024-06-18 | 1.940 | 1.950 | 1.910 | 1.920 | 1.747 | 414,036 |
| 2024-06-17 | 1.940 | 1.950 | 1.880 | 1.940 | 1.765 | 821,336 |
| 2024-06-14 | 1.980 | 1.980 | 1.940 | 1.960 | 1.783 | 434,115 |
| 2024-06-13 | 2.040 | 2.040 | 1.930 | 1.980 | 1.801 | 846,420 |
| 2024-06-12 | 1.960 | 2.040 | 1.950 | 2.000 | 1.819 | 1,333,638 |
| 2024-06-11 | 1.940 | 1.980 | 1.940 | 1.980 | 1.801 | 417,420 |
| 2024-06-10 | 1.960 | 1.970 | 1.920 | 1.970 | 1.792 | 466,870 |
| 2024-06-07 | 1.970 | 1.980 | 1.940 | 1.980 | 1.801 | 342,700 |
| 2024-06-06 | 1.980 | 1.980 | 1.960 | 1.980 | 1.801 | 307,700 |
| 2024-06-05 | 1.980 | 1.990 | 1.950 | 1.990 | 1.810 | 398,040 |
| 2024-06-04 | 2.000 | 2.000 | 1.970 | 1.980 | 1.801 | 867,702 |
| 2024-05-31 | 1.960 | 1.990 | 1.950 | 1.970 | 1.792 | 670,301 |
| 2024-05-30 | 1.910 | 1.970 | 1.910 | 1.950 | 1.774 | 600,001 |
| 2024-05-29 | 1.900 | 1.940 | 1.900 | 1.940 | 1.765 | 180,820 |
| 2024-05-28 | 1.930 | 1.930 | 1.900 | 1.920 | 1.747 | 232,005 |
| 2024-05-27 | 1.900 | 1.940 | 1.900 | 1.930 | 1.756 | 339,409 |
| 2024-05-24 | 1.920 | 1.940 | 1.910 | 1.930 | 1.756 | 163,311 |
| 2024-05-23 | 1.910 | 1.930 | 1.860 | 1.930 | 1.756 | 601,005 |
| 2024-05-21 | 1.910 | 1.910 | 1.880 | 1.910 | 1.737 | 215,800 |
| 2024-05-20 | 1.900 | 1.910 | 1.850 | 1.910 | 1.737 | 430,610 |
| 2024-05-17 | 1.830 | 1.910 | 1.830 | 1.880 | 1.710 | 573,325 |
| 2024-05-16 | 1.850 | 1.850 | 1.830 | 1.840 | 1.674 | 300,703 |
| 2024-05-15 | 1.840 | 1.850 | 1.830 | 1.850 | 1.683 | 180,820 |
| 2024-05-14 | 1.850 | 1.860 | 1.830 | 1.840 | 1.674 | 94,900 |
| 2024-05-13 | 1.850 | 1.860 | 1.830 | 1.850 | 1.683 | 83,310 |
| 2024-05-10 | 1.840 | 1.860 | 1.830 | 1.830 | 1.665 | 232,200 |
| 2024-05-09 | 1.860 | 1.900 | 1.830 | 1.830 | 1.665 | 1,204,500 |
| 2024-05-08 | 1.850 | 1.870 | 1.830 | 1.860 | 1.692 | 261,105 |
| 2024-05-07 | 1.830 | 1.850 | 1.830 | 1.850 | 1.683 | 252,400 |
| 2024-05-03 | 1.840 | 1.860 | 1.830 | 1.850 | 1.683 | 55,000 |
| 2024-05-02 | 1.840 | 1.860 | 1.830 | 1.840 | 1.674 | 298,700 |
| 2024-04-30 | 1.860 | 1.880 | 1.840 | 1.860 | 1.692 | 249,005 |
| 2024-04-29 | 1.860 | 1.870 | 1.840 | 1.860 | 1.692 | 195,730 |
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.