SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.900	1.910	1.880	1.890	1.677	72,800
2024-01-25	1.900	1.910	1.880	1.900	1.686	62,506
2024-01-24	1.900	1.900	1.860	1.900	1.686	41,911
2024-01-23	1.900	1.910	1.860	1.890	1.677	108,258
2024-01-22	1.890	1.900	1.870	1.900	1.686	53,739
2024-01-19	1.890	1.890	1.880	1.890	1.677	71,402
2024-01-18	1.850	1.920	1.850	1.880	1.669	563,719
2024-01-17	1.920	1.920	1.850	1.850	1.642	618,103
2024-01-16	1.950	1.950	1.890	1.920	1.704	391,402
2024-01-15	1.940	1.950	1.910	1.940	1.722	120,802
2024-01-12	1.940	1.950	1.920	1.950	1.731	89,808
2024-01-11	1.950	1.950	1.890	1.940	1.722	485,801
2024-01-10	1.930	1.950	1.930	1.940	1.722	74,303
2024-01-09	1.960	1.970	1.940	1.950	1.731	231,401
2024-01-08	1.990	1.990	1.940	1.950	1.731	502,804
2024-01-05	1.990	2.020	1.960	1.960	1.740	556,575
2024-01-04	1.970	2.020	1.960	1.960	1.740	565,108
2024-01-03	1.950	1.990	1.950	1.970	1.748	302,506
2024-01-02	1.920	1.960	1.910	1.960	1.740	309,503
2023-12-28	1.900	1.920	1.900	1.920	1.704	252,030
2023-12-27	1.870	1.920	1.870	1.910	1.695	222,800
2023-12-26	1.880	1.890	1.860	1.880	1.669	67,700
2023-12-25	1.890	1.920	1.850	1.860	1.651	220,701
2023-12-22	1.910	1.920	1.890	1.900	1.686	55,100
2023-12-21	1.900	1.930	1.890	1.900	1.686	211,011
2023-12-20	1.910	1.920	1.890	1.910	1.695	9,669,700
2023-12-19	1.900	1.900	1.870	1.900	1.686	88,900
2023-12-18	1.860	1.900	1.860	1.900	1.686	123,400
2023-12-15	1.880	1.910	1.870	1.880	1.669	299,370
2023-12-14	1.870	1.890	1.850	1.890	1.677	95,654
2023-12-13	1.920	1.930	1.850	1.850	1.642	214,398
2023-12-12	1.950	1.950	1.900	1.930	1.713	60,800
2023-12-08	1.930	1.930	1.900	1.930	1.713	242,201
2023-12-07	1.940	1.940	1.900	1.940	1.722	207,200
2023-12-06	1.920	1.950	1.920	1.930	1.713	121,000
2023-12-04	1.960	1.960	1.930	1.950	1.731	36,700
2023-12-01	1.950	1.960	1.920	1.940	1.722	42,800
2023-11-30	1.930	1.960	1.900	1.950	1.731	111,001
2023-11-29	1.970	1.970	1.940	1.940	1.722	42,700
2023-11-28	1.960	1.990	1.960	1.970	1.748	68,601
2023-11-27	1.960	1.970	1.930	1.960	1.740	81,701
2023-11-24	1.950	1.980	1.940	1.960	1.740	170,005
2023-11-23	2.020	2.020	1.960	1.960	1.740	85,401
2023-11-22	2.020	2.020	1.990	2.000	1.775	97,501
2023-11-21	1.980	2.020	1.980	2.000	1.775	28,876,109
2023-11-20	2.040	2.040	1.940	1.950	1.731	221,800
2023-11-17	2.000	2.000	1.970	1.980	1.757	68,561
2023-11-16	2.000	2.000	1.970	1.980	1.757	154,901
2023-11-15	1.920	2.000	1.900	1.970	1.748	1,011,700
2023-11-14	1.880	1.890	1.850	1.890	1.677	184,920
2023-11-13	1.880	1.900	1.870	1.870	1.660	410,800
2023-11-10	1.890	1.920	1.860	1.880	1.669	235,601
2023-11-09	1.910	1.910	1.890	1.900	1.686	183,500
2023-11-08	1.930	1.930	1.900	1.910	1.695	140,600
2023-11-07	1.890	1.900	1.860	1.900	1.686	96,182
2023-11-06	1.870	1.900	1.870	1.890	1.677	102,600
2023-11-03	1.870	1.910	1.870	1.880	1.669	258,445
2023-11-02	1.840	1.880	1.840	1.870	1.660	211,085
2023-11-01	1.830	1.850	1.820	1.830	1.624	424,499
2023-10-31	1.820	1.850	1.780	1.810	1.606	493,800

← NewerPage 12 of 21 · 1,212 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.