SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.000	2.020	1.990	2.000	1.775	444,615
2023-05-02	2.020	2.020	2.000	2.000	1.775	327,515
2023-04-28	1.980	2.020	1.980	2.020	1.793	552,543
2023-04-27	1.990	2.000	1.970	1.980	1.757	1,020,832
2023-04-26	2.040	2.040	1.990	1.990	1.766	1,068,399
2023-04-25	2.100	2.120	2.060	2.060	1.828	949,200
2023-04-24	2.200	2.200	2.100	2.100	1.864	733,355
2023-04-21	2.220	2.240	2.180	2.180	1.935	455,020
2023-04-20	2.240	2.260	2.200	2.220	1.970	628,501
2023-04-19	2.280	2.280	2.260	2.260	2.006	214,601
2023-04-18	2.280	2.320	2.280	2.280	2.024	135,600
2023-04-17	2.300	2.300	2.280	2.300	2.041	231,541
2023-04-12	2.300	2.300	2.280	2.300	2.041	309,740
2023-04-11	2.300	2.320	2.280	2.300	2.041	337,938
2023-04-10	2.320	2.320	2.300	2.300	2.041	209,331
2023-04-07	2.320	2.340	2.300	2.300	2.041	296,201
2023-04-05	2.320	2.360	2.300	2.300	2.041	390,800
2023-04-04	2.360	2.360	2.300	2.320	2.059	341,902
2023-04-03	2.360	2.360	2.320	2.360	2.095	167,200
2023-03-31	2.380	2.380	2.340	2.340	2.077	291,001
2023-03-30	2.400	2.420	2.340	2.360	2.095	679,605
2023-03-29	2.400	2.400	2.380	2.380	2.112	411,324
2023-03-28	2.400	2.420	2.360	2.400	2.130	517,703
2023-03-27	2.360	2.400	2.360	2.400	2.130	316,915
2023-03-24	2.360	2.380	2.340	2.380	2.112	361,406
2023-03-23	2.340	2.360	2.320	2.360	2.095	247,221
2023-03-22	2.340	2.360	2.300	2.340	2.077	495,711
2023-03-21	2.300	2.340	2.300	2.340	2.077	440,000
2023-03-20	2.280	2.300	2.280	2.300	2.041	295,901
2023-03-17	2.260	2.300	2.260	2.300	2.041	171,601
2023-03-16	2.260	2.280	2.240	2.260	2.006	918,756
2023-03-15	2.240	2.340	2.240	2.280	2.024	1,079,465
2023-03-14	2.320	2.320	2.220	2.220	1.970	1,419,110
2023-03-13	2.380	2.380	2.300	2.300	2.041	992,102
2023-03-10	2.360	2.400	2.360	2.360	2.095	786,437
2023-03-09	2.380	2.420	2.380	2.420	2.085	462,300
2023-03-08	2.400	2.420	2.360	2.380	2.050	714,600
2023-03-07	2.340	2.400	2.340	2.400	2.068	260,749
2023-03-03	2.380	2.400	2.340	2.360	2.033	707,606
2023-03-02	2.340	2.360	2.320	2.360	2.033	303,200
2023-03-01	2.360	2.360	2.340	2.340	2.016	343,590
2023-02-28	2.360	2.400	2.340	2.340	2.016	532,133
2023-02-27	2.420	2.440	2.360	2.360	2.033	501,901
2023-02-24	2.460	2.460	2.360	2.360	2.033	1,346,011
2023-02-23	2.400	2.440	2.380	2.420	2.085	739,135
2023-02-22	2.400	2.420	2.380	2.400	2.068	190,660
2023-02-21	2.400	2.440	2.380	2.400	2.068	340,761
2023-02-20	2.340	2.420	2.340	2.400	2.068	341,000
2023-02-17	2.400	2.400	2.340	2.360	2.033	659,402
2023-02-16	2.320	2.400	2.320	2.360	2.033	727,208
2023-02-15	2.440	2.460	2.320	2.320	1.999	2,015,120
2023-02-14	2.500	2.540	2.440	2.440	2.102	1,810,394
2023-02-13	2.600	2.600	2.500	2.520	2.171	3,027,906
2023-02-10	2.620	2.640	2.600	2.600	2.240	960,203
2023-02-09	2.640	2.660	2.600	2.640	2.274	2,006,401
2023-02-08	2.600	2.740	2.600	2.660	2.292	10,339,120
2023-02-07	2.600	2.620	2.560	2.600	2.240	593,935
2023-02-06	2.620	2.620	2.600	2.600	2.240	605,772
2023-02-03	2.600	2.620	2.580	2.600	2.240	971,610
2023-02-02	2.580	2.600	2.560	2.600	2.240	686,900

← NewerPage 15 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.