SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.180	2.280	2.180	2.260	2.260	9,373,626
2026-07-17	2.240	2.360	2.200	2.220	2.220	26,237,904
2026-07-16	2.160	2.200	2.100	2.200	2.200	6,665,490
2026-07-15	2.200	2.260	2.100	2.140	2.140	12,466,192
2026-07-14	2.160	2.320	2.160	2.240	2.240	49,215,641
2026-07-13	1.820	2.100	1.820	2.040	2.040	12,747,092
2026-07-10	1.770	1.830	1.770	1.830	1.830	1,304,209
2026-07-09	1.770	1.780	1.750	1.780	1.780	203,510
2026-07-08	1.770	1.780	1.750	1.750	1.750	868,255
2026-07-07	1.790	1.800	1.760	1.770	1.770	361,765
2026-07-06	1.800	1.810	1.770	1.780	1.780	1,217,802
2026-07-03	1.770	1.800	1.760	1.780	1.780	429,453
2026-07-02	1.770	1.790	1.750	1.770	1.770	323,700
2026-07-01	1.780	1.790	1.760	1.780	1.780	375,900
2026-06-30	1.740	1.780	1.740	1.770	1.770	636,400
2026-06-29	1.750	1.770	1.740	1.760	1.760	533,842
2026-06-26	1.820	1.820	1.740	1.750	1.750	1,907,923
2026-06-25	1.800	1.820	1.790	1.820	1.820	333,412
2026-06-24	1.780	1.810	1.780	1.810	1.810	486,800
2026-06-23	1.860	1.860	1.760	1.780	1.780	2,428,081
2026-06-22	1.880	1.890	1.840	1.860	1.860	2,210,967
2026-06-19	1.820	1.860	1.810	1.840	1.840	2,143,800
2026-06-18	1.810	1.820	1.790	1.810	1.810	1,151,472
2026-06-17	1.820	1.850	1.800	1.810	1.810	3,224,330
2026-06-16	1.760	1.830	1.760	1.830	1.830	6,247,702
2026-06-15	1.720	1.750	1.720	1.750	1.750	1,178,704
2026-06-12	1.690	1.720	1.680	1.710	1.710	1,616,200
2026-06-11	1.670	1.710	1.670	1.700	1.700	634,400
2026-06-10	1.730	1.730	1.660	1.680	1.680	1,967,000
2026-06-09	1.750	1.760	1.720	1.720	1.720	759,500
2026-06-08	1.760	1.770	1.730	1.730	1.730	789,200
2026-06-05	1.750	1.800	1.750	1.770	1.770	2,752,400
2026-06-04	1.780	1.790	1.750	1.770	1.770	922,722
2026-06-02	1.730	1.780	1.720	1.780	1.780	2,921,405
2026-05-29	1.750	1.770	1.720	1.730	1.730	2,523,535
2026-05-28	1.760	1.760	1.730	1.740	1.740	1,686,551
2026-05-27	1.770	1.800	1.750	1.760	1.760	2,171,323
2026-05-26	1.780	1.790	1.750	1.770	1.770	1,524,500
2026-05-25	1.770	1.860	1.770	1.780	1.780	5,987,808
2026-05-22	1.750	1.780	1.740	1.760	1.760	952,001
2026-05-21	1.740	1.770	1.740	1.750	1.750	532,500
2026-05-20	1.720	1.750	1.720	1.750	1.750	947,604
2026-05-19	1.720	1.760	1.710	1.720	1.720	1,236,910
2026-05-18	1.740	1.760	1.700	1.720	1.720	697,609
2026-05-15	1.800	1.800	1.750	1.750	1.750	2,421,101
2026-05-14	1.700	1.760	1.700	1.750	1.750	1,241,900
2026-05-13	1.720	1.740	1.690	1.710	1.710	1,162,402
2026-05-12	1.780	1.810	1.720	1.720	1.720	4,021,617
2026-05-11	1.740	1.780	1.700	1.760	1.760	4,193,601
2026-05-08	1.730	1.760	1.700	1.720	1.720	3,977,408
2026-05-07	1.620	1.780	1.620	1.750	1.750	13,294,120
2026-05-06	1.650	1.660	1.610	1.610	1.610	3,961,300
2026-05-05	1.480	1.660	1.480	1.580	1.580	7,152,800
2026-04-30	1.510	1.520	1.500	1.500	1.500	224,400
2026-04-29	1.520	1.520	1.490	1.520	1.520	256,900
2026-04-28	1.520	1.520	1.490	1.510	1.510	715,200
2026-04-27	1.480	1.540	1.470	1.490	1.490	1,057,400
2026-04-24	1.470	1.480	1.460	1.460	1.460	282,000
2026-04-23	1.510	1.510	1.450	1.470	1.470	953,300
2026-04-22	1.520	1.550	1.510	1.510	1.510	258,500

← NewerPage 2 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.