SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	3.120	3.240	3.100	3.200	2.757	21,579,990
2022-08-05	2.960	3.260	2.960	3.120	2.688	65,375,441
2022-08-04	2.900	2.980	2.900	2.920	2.516	7,949,927
2022-08-03	2.880	2.920	2.860	2.880	2.481	3,002,864
2022-08-02	2.900	2.940	2.860	2.880	2.481	7,342,464
2022-08-01	2.880	2.940	2.860	2.900	2.498	8,470,130
2022-07-27	2.800	2.920	2.800	2.840	2.447	5,764,345
2022-07-26	2.860	2.880	2.780	2.780	2.395	3,211,308
2022-07-25	2.840	2.840	2.760	2.840	2.447	4,483,225
2022-07-22	2.760	2.900	2.760	2.860	2.464	9,390,436
2022-07-21	2.680	2.780	2.680	2.740	2.361	1,536,300
2022-07-20	2.780	2.800	2.720	2.720	2.343	3,390,133
2022-07-19	2.720	2.720	2.640	2.680	2.309	1,493,014
2022-07-18	2.640	2.760	2.640	2.740	2.361	2,782,506
2022-07-15	2.680	2.740	2.600	2.620	2.257	3,224,910
2022-07-14	2.720	2.780	2.660	2.680	2.309	2,326,311
2022-07-12	2.720	2.780	2.700	2.700	2.326	1,321,030
2022-07-11	2.700	2.780	2.700	2.740	2.361	1,467,950
2022-07-08	2.800	2.840	2.720	2.720	2.343	4,281,651
2022-07-07	2.620	2.760	2.620	2.760	2.378	4,233,502
2022-07-06	2.700	2.740	2.540	2.620	2.257	8,684,512
2022-07-05	2.920	2.940	2.700	2.720	2.343	8,510,053
2022-07-04	2.960	3.020	2.900	2.900	2.498	3,800,710
2022-07-01	2.920	3.000	2.920	2.960	2.550	3,821,810
2022-06-30	3.060	3.100	2.920	2.920	2.516	8,881,401
2022-06-29	3.020	3.160	3.020	3.040	2.619	20,219,131
2022-06-28	3.020	3.080	3.000	3.020	2.602	7,738,828
2022-06-27	2.980	3.080	2.980	3.060	2.636	8,576,410
2022-06-24	2.920	3.020	2.920	2.940	2.533	5,614,101
2022-06-23	2.920	2.960	2.880	2.880	2.481	3,827,587
2022-06-22	3.060	3.060	2.880	2.920	2.516	9,449,171
2022-06-21	2.960	3.100	2.960	3.060	2.636	5,616,070
2022-06-20	2.920	2.960	2.900	2.920	2.516	4,303,405
2022-06-17	2.900	2.980	2.860	2.940	2.533	7,116,603
2022-06-16	3.100	3.140	2.960	2.960	2.550	5,419,911
2022-06-15	3.180	3.180	3.060	3.080	2.653	3,088,800
2022-06-14	3.040	3.160	3.040	3.120	2.688	5,522,311
2022-06-13	3.160	3.180	3.080	3.080	2.653	6,624,691
2022-06-10	3.280	3.300	3.220	3.220	2.774	6,343,292
2022-06-09	3.340	3.380	3.300	3.300	2.843	4,304,860
2022-06-08	3.360	3.400	3.340	3.340	2.877	2,746,426
2022-06-07	3.360	3.400	3.320	3.320	2.860	3,483,076
2022-06-06	3.420	3.440	3.320	3.360	2.895	5,414,502
2022-06-02	3.480	3.500	3.420	3.420	2.946	6,607,080
2022-06-01	3.520	3.560	3.460	3.480	2.998	12,345,570
2022-05-31	3.460	3.560	3.460	3.520	3.033	10,432,940
2022-05-30	3.500	3.520	3.460	3.460	2.981	8,050,853
2022-05-27	3.520	3.560	3.460	3.460	2.981	10,927,310
2022-05-26	3.520	3.580	3.460	3.480	2.998	13,307,630
2022-05-25	3.600	3.620	3.460	3.460	2.981	26,266,609
2022-05-24	3.400	3.580	3.380	3.540	3.050	38,015,480
2022-05-23	3.400	3.420	3.360	3.380	2.912	6,793,394
2022-05-20	3.340	3.460	3.340	3.380	2.912	11,657,000
2022-05-19	3.320	3.400	3.300	3.300	2.843	24,688,500
2022-05-18	3.460	3.460	3.340	3.440	2.964	15,770,100
2022-05-17	3.240	3.480	3.220	3.440	2.964	13,558,600
2022-05-13	3.200	3.280	3.160	3.180	2.740	10,473,000
2022-05-12	3.300	3.360	3.140	3.140	2.705	12,802,800
2022-05-11	3.460	3.500	3.360	3.360	2.895	11,385,400
2022-05-10	3.300	3.520	3.300	3.500	3.015	20,292,500

← NewerPage 18 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.