SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.830	1.830	1.780	1.800	1.598	717,000
2023-10-27	1.880	1.880	1.780	1.820	1.615	493,750
2023-10-26	1.890	1.890	1.840	1.860	1.651	278,601
2023-10-25	1.860	1.920	1.840	1.880	1.669	462,219
2023-10-24	1.900	1.910	1.800	1.840	1.633	382,200
2023-10-20	1.990	2.000	1.900	1.900	1.686	531,421
2023-10-19	2.000	2.000	1.970	2.000	1.775	150,400
2023-10-18	2.000	2.040	1.980	1.980	1.757	275,408
2023-10-17	2.000	2.040	2.000	2.020	1.793	85,600
2023-10-16	2.080	2.080	2.000	2.000	1.775	230,300
2023-10-12	2.040	2.120	2.040	2.080	1.846	68,600
2023-10-11	2.000	2.120	2.000	2.040	1.811	296,502
2023-10-10	2.000	2.060	2.000	2.000	1.775	136,300
2023-10-09	2.040	2.060	1.980	1.980	1.757	462,401
2023-10-06	2.040	2.140	2.040	2.060	1.828	584,303
2023-10-05	2.100	2.120	2.060	2.060	1.828	272,000
2023-10-04	2.100	2.120	2.060	2.100	1.864	124,801
2023-10-03	2.100	2.100	1.950	2.100	1.864	2,305,900
2023-10-02	2.120	2.140	2.040	2.100	1.864	564,406
2023-09-29	2.140	2.140	2.100	2.120	1.882	96,300
2023-09-28	2.120	2.140	2.100	2.100	1.864	69,701
2023-09-27	2.140	2.160	2.120	2.120	1.882	72,200
2023-09-26	2.160	2.180	2.100	2.100	1.864	271,800
2023-09-25	2.120	2.160	2.100	2.160	1.917	327,300
2023-09-22	2.140	2.180	2.120	2.120	1.882	363,207
2023-09-21	2.100	2.160	2.080	2.140	1.899	374,400
2023-09-20	2.180	2.180	2.120	2.120	1.882	371,509
2023-09-19	2.180	2.200	2.160	2.180	1.935	661,101
2023-09-18	2.200	2.220	2.180	2.180	1.935	345,300
2023-09-15	2.240	2.240	2.200	2.200	1.953	381,800
2023-09-14	2.200	2.220	2.200	2.220	1.970	375,200
2023-09-13	2.240	2.260	2.200	2.200	1.953	1,006,701
2023-09-12	2.220	2.280	2.220	2.240	1.988	3,428,123
2023-09-11	2.240	2.260	2.200	2.220	1.970	616,700
2023-09-08	2.240	2.260	2.220	2.260	2.006	384,300
2023-09-07	2.200	2.280	2.200	2.240	1.988	1,598,517
2023-09-06	2.200	2.240	2.180	2.200	1.953	636,504
2023-09-05	2.240	2.240	2.200	2.220	1.970	789,900
2023-09-04	2.200	2.280	2.180	2.240	1.988	2,500,310
2023-09-01	2.220	2.260	2.160	2.200	1.953	1,639,700
2023-08-31	2.200	2.280	2.160	2.200	1.953	2,904,272
2023-08-30	2.160	2.180	2.120	2.180	1.935	1,352,300
2023-08-29	2.160	2.180	2.120	2.140	1.899	653,800
2023-08-28	2.200	2.220	2.180	2.180	1.935	836,316
2023-08-25	2.220	2.220	2.180	2.200	1.953	700,811
2023-08-24	2.160	2.220	2.160	2.220	1.970	1,625,376
2023-08-23	2.160	2.200	2.120	2.160	1.917	1,590,506
2023-08-22	2.140	2.200	2.140	2.140	1.899	3,319,044
2023-08-21	2.060	2.140	2.040	2.120	1.882	1,833,914
2023-08-18	2.080	2.080	2.020	2.060	1.828	777,601
2023-08-17	2.000	2.080	1.990	2.060	1.828	3,676,107
2023-08-16	1.980	2.000	1.960	2.000	1.775	1,430,903
2023-08-15	2.000	2.060	1.960	1.960	1.740	2,626,406
2023-08-11	1.930	2.040	1.910	1.990	1.766	2,553,400
2023-08-10	1.900	1.930	1.880	1.920	1.704	734,405
2023-08-09	1.910	1.920	1.900	1.900	1.686	482,400
2023-08-08	1.960	1.960	1.910	1.920	1.704	519,800
2023-08-07	1.970	1.970	1.940	1.960	1.740	118,599
2023-08-04	1.950	1.960	1.940	1.960	1.740	96,165
2023-08-03	1.940	1.960	1.930	1.940	1.722	227,131

← NewerPage 13 of 21 · 1,216 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.