SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.600	2.600	2.560	2.580	2.223	271,716
2023-01-31	2.560	2.600	2.560	2.560	2.205	603,432
2023-01-30	2.540	2.560	2.520	2.560	2.205	275,501
2023-01-27	2.520	2.540	2.520	2.540	2.188	224,065
2023-01-26	2.580	2.580	2.520	2.520	2.171	379,236
2023-01-25	2.560	2.580	2.540	2.560	2.205	327,813
2023-01-24	2.580	2.600	2.540	2.540	2.188	653,362
2023-01-23	2.520	2.600	2.520	2.560	2.205	339,838
2023-01-20	2.560	2.560	2.500	2.500	2.154	807,903
2023-01-19	2.620	2.620	2.540	2.540	2.188	638,471
2023-01-18	2.620	2.620	2.580	2.600	2.240	644,507
2023-01-17	2.600	2.620	2.600	2.600	2.240	1,016,410
2023-01-16	2.600	2.660	2.600	2.600	2.240	1,795,408
2023-01-13	2.600	2.640	2.560	2.580	2.223	1,275,293
2023-01-12	2.560	2.600	2.560	2.580	2.223	1,064,779
2023-01-11	2.580	2.600	2.540	2.560	2.205	1,137,149
2023-01-10	2.460	2.580	2.460	2.580	2.223	3,458,201
2023-01-09	2.460	2.480	2.440	2.480	2.137	589,378
2023-01-06	2.440	2.480	2.440	2.440	2.102	757,011
2023-01-05	2.480	2.480	2.420	2.420	2.085	1,066,800
2023-01-04	2.520	2.520	2.440	2.460	2.119	835,402
2023-01-03	2.480	2.520	2.480	2.500	2.154	773,532
2022-12-30	2.440	2.500	2.440	2.480	2.137	905,825
2022-12-29	2.480	2.480	2.440	2.440	2.102	547,118
2022-12-28	2.460	2.480	2.440	2.460	2.119	1,355,509
2022-12-27	2.360	2.440	2.340	2.440	2.102	1,832,100
2022-12-26	2.380	2.440	2.320	2.360	2.033	1,364,460
2022-12-23	2.400	2.420	2.360	2.380	2.050	777,033
2022-12-22	2.420	2.440	2.400	2.420	2.085	598,600
2022-12-21	2.340	2.420	2.320	2.380	2.050	1,121,201
2022-12-20	2.420	2.420	2.320	2.320	1.999	1,964,427
2022-12-19	2.480	2.500	2.400	2.420	2.085	2,621,167
2022-12-16	2.520	2.560	2.500	2.500	2.154	1,126,014
2022-12-15	2.600	2.620	2.540	2.540	2.188	2,119,201
2022-12-14	2.620	2.640	2.600	2.600	2.240	1,371,501
2022-12-13	2.640	2.660	2.620	2.620	2.257	633,311
2022-12-09	2.660	2.680	2.620	2.640	2.274	988,401
2022-12-08	2.660	2.680	2.640	2.640	2.274	363,509
2022-12-07	2.700	2.740	2.640	2.640	2.274	2,709,401
2022-12-06	2.700	2.720	2.680	2.680	2.309	1,021,211
2022-12-02	2.700	2.720	2.680	2.700	2.326	781,701
2022-12-01	2.640	2.720	2.640	2.700	2.326	2,198,100
2022-11-30	2.660	2.660	2.620	2.640	2.274	781,002
2022-11-29	2.620	2.660	2.620	2.660	2.292	845,800
2022-11-28	2.660	2.660	2.620	2.620	2.257	1,036,605
2022-11-25	2.640	2.680	2.620	2.660	2.292	787,205
2022-11-24	2.680	2.680	2.640	2.640	2.274	1,895,001
2022-11-23	2.680	2.700	2.660	2.660	2.292	776,400
2022-11-22	2.700	2.720	2.660	2.660	2.292	968,200
2022-11-21	2.720	2.740	2.660	2.680	2.309	1,516,601
2022-11-18	2.720	2.760	2.700	2.720	2.343	1,986,400
2022-11-17	2.720	2.760	2.700	2.720	2.343	880,594
2022-11-16	2.760	2.800	2.720	2.720	2.343	1,104,125
2022-11-15	2.700	2.760	2.700	2.760	2.378	1,168,783
2022-11-14	2.780	2.780	2.700	2.700	2.326	3,361,716
2022-11-11	2.820	2.860	2.800	2.820	2.429	1,906,797
2022-11-10	2.800	2.860	2.800	2.800	2.412	1,326,100
2022-11-09	2.920	2.940	2.800	2.820	2.429	3,997,437
2022-11-08	2.920	2.980	2.920	2.920	2.516	4,248,433
2022-11-07	2.920	2.940	2.880	2.920	2.516	2,599,347

← NewerPage 16 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.