SVOA Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.860 | 1.860 | 1.810 | 1.860 | 1.692 | 135,000 |
| 2024-04-25 | 1.840 | 1.870 | 1.830 | 1.860 | 1.692 | 376,205 |
| 2024-04-24 | 1.870 | 1.880 | 1.830 | 1.840 | 1.674 | 165,800 |
| 2024-04-23 | 1.850 | 1.890 | 1.850 | 1.870 | 1.701 | 170,112 |
| 2024-04-22 | 1.870 | 1.900 | 1.840 | 1.870 | 1.701 | 307,962 |
| 2024-04-19 | 1.870 | 1.880 | 1.800 | 1.860 | 1.692 | 405,905 |
| 2024-04-18 | 1.870 | 1.900 | 1.860 | 1.890 | 1.719 | 289,810 |
| 2024-04-17 | 1.920 | 1.920 | 1.880 | 1.890 | 1.719 | 187,800 |
| 2024-04-11 | 1.900 | 1.950 | 1.860 | 1.940 | 1.765 | 531,600 |
| 2024-04-10 | 1.900 | 1.920 | 1.870 | 1.900 | 1.728 | 236,200 |
| 2024-04-09 | 1.880 | 1.920 | 1.880 | 1.920 | 1.747 | 356,900 |
| 2024-04-05 | 1.890 | 1.940 | 1.890 | 1.920 | 1.747 | 27,000 |
| 2024-04-04 | 1.940 | 1.970 | 1.920 | 1.940 | 1.765 | 216,510 |
| 2024-04-03 | 1.940 | 1.970 | 1.890 | 1.970 | 1.792 | 359,905 |
| 2024-04-02 | 1.980 | 1.980 | 1.890 | 1.940 | 1.765 | 193,204 |
| 2024-04-01 | 1.940 | 1.980 | 1.870 | 1.980 | 1.801 | 529,000 |
| 2024-03-29 | 1.910 | 1.960 | 1.880 | 1.960 | 1.783 | 1,236,109 |
| 2024-03-28 | 1.880 | 1.920 | 1.860 | 1.910 | 1.737 | 662,301 |
| 2024-03-27 | 1.850 | 1.880 | 1.810 | 1.880 | 1.710 | 522,800 |
| 2024-03-26 | 1.770 | 1.840 | 1.760 | 1.840 | 1.674 | 533,700 |
| 2024-03-25 | 1.790 | 1.810 | 1.740 | 1.780 | 1.619 | 654,574 |
| 2024-03-22 | 1.760 | 1.800 | 1.730 | 1.790 | 1.628 | 721,320 |
| 2024-03-21 | 1.770 | 1.780 | 1.730 | 1.780 | 1.619 | 574,450 |
| 2024-03-20 | 1.740 | 1.780 | 1.690 | 1.760 | 1.601 | 838,534 |
| 2024-03-19 | 1.740 | 1.750 | 1.720 | 1.750 | 1.592 | 261,916 |
| 2024-03-18 | 1.720 | 1.760 | 1.710 | 1.740 | 1.583 | 169,600 |
| 2024-03-15 | 1.780 | 1.780 | 1.700 | 1.740 | 1.583 | 1,414,738 |
| 2024-03-14 | 1.750 | 1.780 | 1.730 | 1.770 | 1.610 | 488,004 |
| 2024-03-13 | 1.720 | 1.760 | 1.700 | 1.750 | 1.592 | 345,109 |
| 2024-03-12 | 1.760 | 1.780 | 1.750 | 1.750 | 1.553 | 175,338 |
| 2024-03-11 | 1.700 | 1.770 | 1.700 | 1.750 | 1.553 | 375,800 |
| 2024-03-08 | 1.700 | 1.740 | 1.690 | 1.740 | 1.544 | 626,207 |
| 2024-03-07 | 1.700 | 1.710 | 1.700 | 1.700 | 1.509 | 783,913 |
| 2024-03-06 | 1.750 | 1.760 | 1.700 | 1.730 | 1.535 | 702,305 |
| 2024-03-05 | 1.750 | 1.770 | 1.750 | 1.760 | 1.562 | 110,104 |
| 2024-03-04 | 1.790 | 1.790 | 1.740 | 1.770 | 1.571 | 207,004 |
| 2024-03-01 | 1.780 | 1.790 | 1.740 | 1.780 | 1.580 | 358,200 |
| 2024-02-29 | 1.770 | 1.780 | 1.720 | 1.780 | 1.580 | 1,026,224 |
| 2024-02-28 | 1.820 | 1.820 | 1.770 | 1.780 | 1.580 | 718,927 |
| 2024-02-27 | 1.820 | 1.830 | 1.800 | 1.810 | 1.606 | 228,670 |
| 2024-02-23 | 1.830 | 1.830 | 1.810 | 1.830 | 1.624 | 230,502 |
| 2024-02-22 | 1.810 | 1.840 | 1.800 | 1.830 | 1.624 | 140,307 |
| 2024-02-21 | 1.840 | 1.840 | 1.810 | 1.810 | 1.606 | 535,160 |
| 2024-02-20 | 1.890 | 1.890 | 1.840 | 1.850 | 1.642 | 229,109 |
| 2024-02-19 | 1.840 | 1.880 | 1.840 | 1.860 | 1.651 | 195,708 |
| 2024-02-16 | 1.900 | 1.910 | 1.840 | 1.850 | 1.642 | 393,740 |
| 2024-02-15 | 1.900 | 1.910 | 1.870 | 1.900 | 1.686 | 153,145 |
| 2024-02-14 | 1.900 | 1.900 | 1.870 | 1.900 | 1.686 | 175,400 |
| 2024-02-13 | 1.890 | 1.940 | 1.890 | 1.900 | 1.686 | 728,300 |
| 2024-02-12 | 1.880 | 1.910 | 1.880 | 1.880 | 1.669 | 302,670 |
| 2024-02-09 | 1.870 | 1.890 | 1.870 | 1.880 | 1.669 | 153,300 |
| 2024-02-08 | 1.930 | 1.930 | 1.890 | 1.890 | 1.677 | 174,700 |
| 2024-02-07 | 1.920 | 1.940 | 1.910 | 1.920 | 1.704 | 603,200 |
| 2024-02-06 | 1.910 | 1.940 | 1.900 | 1.930 | 1.713 | 140,186 |
| 2024-02-05 | 1.880 | 1.910 | 1.880 | 1.910 | 1.695 | 146,810 |
| 2024-02-02 | 1.910 | 1.940 | 1.880 | 1.880 | 1.669 | 638,000 |
| 2024-02-01 | 1.950 | 1.950 | 1.900 | 1.900 | 1.686 | 343,801 |
| 2024-01-31 | 1.870 | 2.160 | 1.870 | 1.940 | 1.722 | 4,912,294 |
| 2024-01-30 | 1.900 | 1.900 | 1.860 | 1.860 | 1.651 | 208,100 |
| 2024-01-29 | 1.900 | 1.900 | 1.870 | 1.900 | 1.686 | 235,300 |
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.