SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.820	2.960	2.820	2.920	2.516	10,747,390
2022-11-03	2.800	2.820	2.780	2.800	2.412	698,513
2022-11-02	2.820	2.840	2.780	2.780	2.395	1,348,901
2022-11-01	2.780	2.820	2.760	2.800	2.412	1,492,315
2022-10-31	2.780	2.800	2.760	2.760	2.378	1,304,510
2022-10-28	2.780	2.840	2.760	2.760	2.378	2,251,542
2022-10-27	2.820	2.840	2.780	2.780	2.395	1,019,400
2022-10-26	2.820	2.860	2.780	2.800	2.412	3,006,415
2022-10-25	2.800	2.840	2.760	2.760	2.378	1,472,415
2022-10-21	2.820	2.860	2.780	2.800	2.412	1,902,940
2022-10-20	2.780	2.840	2.780	2.780	2.395	707,001
2022-10-19	2.840	2.860	2.780	2.780	2.395	2,129,415
2022-10-18	2.760	2.840	2.760	2.840	2.447	2,440,126
2022-10-17	2.660	2.740	2.660	2.720	2.343	1,135,608
2022-10-12	2.660	2.720	2.640	2.680	2.309	1,311,910
2022-10-11	2.680	2.720	2.620	2.640	2.274	1,549,884
2022-10-10	2.740	2.760	2.680	2.680	2.309	1,792,782
2022-10-07	2.800	2.800	2.720	2.740	2.361	1,487,900
2022-10-06	2.780	2.840	2.780	2.800	2.412	1,165,120
2022-10-05	2.780	2.820	2.760	2.760	2.378	852,651
2022-10-04	2.760	2.760	2.720	2.740	2.361	1,168,100
2022-10-03	2.740	2.780	2.700	2.700	2.326	1,810,802
2022-09-30	2.720	2.780	2.720	2.740	2.361	1,141,880
2022-09-29	2.820	2.840	2.740	2.740	2.361	2,276,423
2022-09-28	2.820	2.820	2.740	2.760	2.378	2,764,221
2022-09-27	2.880	2.940	2.820	2.820	2.429	8,601,507
2022-09-26	3.060	3.060	2.840	2.880	2.481	12,693,160
2022-09-23	3.120	3.120	3.060	3.060	2.636	1,526,272
2022-09-22	3.080	3.120	3.040	3.100	2.671	3,690,111
2022-09-21	3.100	3.160	3.040	3.040	2.619	8,579,898
2022-09-20	3.040	3.100	3.020	3.100	2.671	2,680,028
2022-09-19	3.020	3.080	3.020	3.020	2.602	2,626,659
2022-09-16	3.100	3.120	3.040	3.040	2.619	3,416,104
2022-09-15	3.160	3.160	3.080	3.100	2.671	3,595,122
2022-09-14	3.100	3.140	3.080	3.140	2.705	4,559,800
2022-09-13	3.160	3.220	3.140	3.140	2.705	8,140,813
2022-09-12	3.120	3.180	3.120	3.140	2.705	4,046,625
2022-09-09	3.140	3.160	3.100	3.100	2.671	3,444,529
2022-09-08	3.180	3.200	3.120	3.140	2.705	4,524,853
2022-09-07	3.120	3.180	3.100	3.160	2.722	9,849,193
2022-09-06	3.060	3.140	3.040	3.120	2.688	7,110,150
2022-09-05	3.020	3.040	3.000	3.040	2.619	3,246,971
2022-09-02	3.020	3.080	2.980	3.000	2.585	5,782,996
2022-09-01	3.140	3.160	3.000	3.000	2.585	11,213,580
2022-08-31	3.180	3.200	3.140	3.140	2.705	5,095,684
2022-08-30	3.160	3.220	3.140	3.160	2.722	6,835,381
2022-08-29	3.120	3.180	3.080	3.120	2.688	9,213,406
2022-08-26	3.360	3.380	3.200	3.220	2.774	30,326,990
2022-08-25	3.180	3.320	3.160	3.320	2.860	44,239,359
2022-08-24	3.200	3.240	3.140	3.140	2.705	21,339,900
2022-08-23	3.100	3.200	3.100	3.180	2.740	12,564,140
2022-08-22	3.080	3.140	3.080	3.100	2.671	10,319,160
2022-08-19	3.060	3.220	3.060	3.100	2.671	41,575,262
2022-08-18	3.080	3.120	3.020	3.040	2.619	6,196,050
2022-08-17	3.000	3.080	2.980	3.060	2.636	6,730,955
2022-08-16	3.060	3.080	2.960	2.960	2.550	9,358,266
2022-08-15	3.040	3.120	2.980	3.080	2.653	10,151,320
2022-08-11	3.020	3.100	2.980	3.000	2.585	7,648,976
2022-08-10	3.100	3.140	3.000	3.000	2.585	9,157,812
2022-08-09	3.160	3.220	3.160	3.160	2.722	6,535,868

← NewerPage 17 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.