SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.580	3.640	3.340	3.340	2.877	16,430,100
2022-05-06	3.520	3.640	3.520	3.620	3.119	12,858,700
2022-05-05	3.680	3.780	3.620	3.640	3.136	40,540,199
2022-05-03	4.080	4.080	3.500	3.580	3.084	70,722,398
2022-04-29	4.060	4.160	4.020	4.040	3.480	74,076,703
2022-04-28	4.080	4.220	4.020	4.040	3.480	185,738,406
2022-04-27	3.980	4.140	3.940	4.000	3.446	113,284,398
2022-04-26	3.920	4.080	3.880	4.060	3.498	69,565,695
2022-04-25	3.840	3.940	3.840	3.880	3.343	18,569,199
2022-04-22	3.960	4.060	3.920	3.960	3.412	38,066,301
2022-04-21	4.200	4.260	3.920	3.980	3.429	151,327,594
2022-04-20	3.860	4.140	3.840	4.140	3.567	113,909,398
2022-04-19	3.920	4.040	3.820	3.820	3.291	109,145,508
2022-04-18	3.680	3.860	3.620	3.820	3.291	50,270,602
2022-04-12	3.540	3.680	3.500	3.620	3.119	32,563,400
2022-04-11	3.760	3.760	3.500	3.500	3.015	35,045,801
2022-04-08	3.740	3.880	3.700	3.760	3.239	72,570,305
2022-04-07	3.760	3.860	3.600	3.720	3.205	91,961,203
2022-04-05	4.160	4.220	3.740	3.740	3.222	177,871,297
2022-04-04	3.960	4.340	3.940	4.160	3.584	553,570,625
2022-04-01	3.380	4.180	3.380	3.800	3.274	599,877,250
2022-03-31	3.280	3.480	3.280	3.340	2.877	88,738,000
2022-03-30	3.240	3.360	3.200	3.300	2.843	33,243,898
2022-03-29	3.340	3.340	3.180	3.220	2.774	19,244,199
2022-03-28	3.240	3.280	3.180	3.280	2.826	19,091,900
2022-03-25	3.260	3.340	3.200	3.220	2.774	25,814,199
2022-03-24	3.400	3.440	3.220	3.220	2.774	48,792,578
2022-03-23	3.220	3.460	3.220	3.380	2.912	148,775,391
2022-03-22	3.180	3.240	3.140	3.200	2.757	26,304,199
2022-03-21	3.200	3.280	3.120	3.180	2.740	26,810,000
2022-03-18	3.080	3.300	3.060	3.180	2.740	61,149,102
2022-03-17	3.120	3.160	3.040	3.120	2.688	34,395,602
2022-03-16	2.840	3.180	2.840	3.160	2.722	93,193,398
2022-03-15	2.900	2.920	2.800	2.800	2.412	3,859,900
2022-03-14	2.860	2.960	2.860	2.900	2.498	8,489,500
2022-03-11	2.820	2.900	2.780	2.880	2.481	4,011,100
2022-03-10	2.900	3.000	2.860	2.860	2.414	16,491,100
2022-03-09	2.720	2.880	2.680	2.860	2.414	8,320,500
2022-03-08	2.680	2.780	2.560	2.700	2.279	13,789,300
2022-03-07	2.880	2.900	2.700	2.700	2.279	12,847,800
2022-03-04	3.000	3.040	2.920	2.920	2.465	8,689,300
2022-03-03	3.060	3.080	3.000	3.000	2.532	5,704,100
2022-03-02	2.980	3.060	2.960	3.020	2.549	13,949,800
2022-03-01	3.040	3.080	2.980	2.980	2.515	9,034,200
2022-02-28	3.020	3.040	2.940	2.980	2.515	7,639,100
2022-02-25	2.980	3.060	2.980	3.020	2.549	8,851,300
2022-02-24	3.120	3.140	2.900	2.920	2.465	24,139,699
2022-02-23	3.220	3.240	3.140	3.160	2.667	21,190,900
2022-02-22	3.120	3.240	3.080	3.240	2.735	25,285,400
2022-02-21	3.060	3.380	3.060	3.120	2.633	72,507,203
2022-02-18	3.040	3.100	3.040	3.060	2.583	6,490,300
2022-02-17	3.160	3.200	3.040	3.080	2.600	29,255,100
2022-02-15	3.040	3.200	3.020	3.120	2.633	34,821,000
2022-02-14	3.080	3.120	3.020	3.020	2.549	12,549,200
2022-02-11	3.080	3.200	3.060	3.140	2.650	9,103,800
2022-02-10	3.160	3.180	3.080	3.100	2.617	8,076,100
2022-02-09	3.200	3.280	3.140	3.160	2.667	10,814,000
2022-02-08	3.140	3.220	3.140	3.180	2.684	5,952,300
2022-02-07	3.200	3.220	3.140	3.140	2.650	14,916,000
2022-02-04	3.300	3.340	3.240	3.260	2.752	13,674,100

← NewerPage 19 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.