SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.960	1.960	1.940	1.940	1.722	433,017
2023-07-31	1.980	1.980	1.950	1.960	1.740	278,000
2023-07-27	1.960	1.980	1.950	1.970	1.748	575,001
2023-07-26	1.970	1.970	1.950	1.960	1.740	247,206
2023-07-25	1.970	1.980	1.960	1.970	1.748	162,001
2023-07-24	1.980	1.990	1.960	1.960	1.740	200,301
2023-07-21	1.980	1.990	1.970	1.990	1.766	164,102
2023-07-20	2.000	2.000	1.980	1.980	1.757	265,806
2023-07-19	2.000	2.000	1.980	1.990	1.766	100,401
2023-07-18	2.000	2.020	1.990	2.000	1.775	738,556
2023-07-17	1.990	2.000	1.990	2.000	1.775	177,010
2023-07-14	2.000	2.000	1.980	1.990	1.766	768,815
2023-07-13	1.960	2.000	1.950	2.000	1.775	516,800
2023-07-12	2.000	2.000	1.970	1.970	1.748	518,072
2023-07-11	1.990	2.000	1.980	2.000	1.775	290,143
2023-07-10	1.960	2.000	1.950	1.970	1.748	783,100
2023-07-07	2.000	2.000	1.960	1.960	1.740	345,505
2023-07-06	1.990	2.020	1.960	2.000	1.775	512,701
2023-07-05	1.980	2.000	1.980	1.990	1.766	108,306
2023-07-04	1.980	2.000	1.980	2.000	1.775	306,400
2023-07-03	1.980	2.000	1.980	1.980	1.757	266,113
2023-06-30	1.990	2.000	1.960	1.960	1.740	444,702
2023-06-29	1.920	1.980	1.920	1.980	1.757	1,133,100
2023-06-28	2.000	2.000	1.920	1.960	1.740	1,007,700
2023-06-27	1.980	2.000	1.970	2.000	1.775	563,550
2023-06-26	2.020	2.020	1.970	2.000	1.775	1,376,807
2023-06-23	2.020	2.020	1.990	2.020	1.793	820,200
2023-06-22	2.000	2.020	1.990	2.020	1.793	564,500
2023-06-21	2.020	2.040	2.000	2.000	1.775	723,206
2023-06-20	2.000	2.040	2.000	2.000	1.775	393,690
2023-06-19	2.020	2.040	1.990	2.020	1.793	645,041
2023-06-16	2.040	2.060	2.020	2.020	1.793	670,285
2023-06-15	2.060	2.100	2.020	2.060	1.828	983,306
2023-06-14	2.040	2.120	2.040	2.060	1.828	2,503,230
2023-06-13	2.060	2.080	2.040	2.040	1.811	797,637
2023-06-12	2.080	2.080	2.040	2.040	1.811	407,000
2023-06-09	2.060	2.100	2.040	2.100	1.864	252,100
2023-06-08	2.060	2.080	2.040	2.060	1.828	218,600
2023-06-07	2.020	2.120	2.020	2.060	1.828	626,827
2023-06-06	2.060	2.100	2.020	2.020	1.793	477,804
2023-06-02	2.080	2.100	2.040	2.060	1.828	147,901
2023-06-01	2.080	2.100	2.040	2.080	1.846	239,602
2023-05-31	2.100	2.140	2.080	2.080	1.846	158,902
2023-05-30	2.140	2.160	2.100	2.100	1.864	210,711
2023-05-29	2.140	2.160	2.120	2.140	1.899	70,400
2023-05-26	2.120	2.140	2.120	2.120	1.882	74,000
2023-05-25	2.140	2.160	2.120	2.160	1.917	420,208
2023-05-24	2.060	2.100	2.060	2.100	1.864	318,017
2023-05-23	2.020	2.080	2.000	2.060	1.828	105,604
2023-05-22	2.100	2.100	1.980	2.020	1.793	537,300
2023-05-19	2.160	2.160	2.080	2.080	1.846	408,412
2023-05-18	2.220	2.220	2.180	2.180	1.935	150,202
2023-05-17	2.180	2.200	2.160	2.180	1.935	220,200
2023-05-16	2.120	2.180	2.120	2.180	1.935	278,100
2023-05-15	2.260	2.260	2.120	2.120	1.882	361,346
2023-05-12	2.160	2.260	2.100	2.220	1.970	830,515
2023-05-11	2.220	2.220	2.160	2.160	1.917	206,300
2023-05-10	2.100	2.200	2.100	2.200	1.953	869,701
2023-05-09	2.060	2.100	2.040	2.100	1.864	244,324
2023-05-08	2.000	2.060	2.000	2.060	1.828	576,700

← NewerPage 14 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.