SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	3.360	3.460	3.260	3.280	2.768	39,742,102
2022-02-02	3.400	3.440	3.300	3.380	2.853	23,207,600
2022-02-01	3.340	3.380	3.260	3.380	2.853	24,290,900
2022-01-31	3.240	3.540	3.240	3.300	2.785	71,566,305
2022-01-28	3.220	3.260	3.140	3.160	2.667	20,550,301
2022-01-27	3.080	3.220	2.980	3.200	2.701	56,398,898
2022-01-26	3.580	3.620	3.060	3.120	2.633	103,201,797
2022-01-25	3.560	3.600	3.400	3.580	3.022	41,454,602
2022-01-24	3.680	3.840	3.520	3.540	2.988	30,765,000
2022-01-21	3.660	3.800	3.620	3.700	3.123	29,915,801
2022-01-20	3.920	3.980	3.720	3.740	3.157	26,573,199
2022-01-19	4.000	4.080	3.840	3.900	3.292	33,945,500
2022-01-18	4.220	4.220	3.940	3.980	3.359	39,974,602
2022-01-17	4.300	4.320	4.140	4.180	3.528	39,631,301
2022-01-14	4.620	4.740	4.100	4.220	3.562	186,518,797
2022-01-13	4.020	4.700	4.000	4.560	3.849	186,943,906
2022-01-12	4.120	4.460	3.980	4.060	3.427	349,633,781
2022-01-11	3.060	3.960	3.060	3.960	3.342	456,284,875
2022-01-10	3.020	3.100	2.980	3.060	2.583	31,959,400
2022-01-07	3.000	3.080	2.940	3.040	2.566	43,617,500
2022-01-06	3.100	3.100	2.940	2.960	2.498	49,262,199
2022-01-05	3.140	3.200	3.080	3.140	2.650	46,580,199
2022-01-04	2.940	3.160	2.940	3.160	2.667	66,923,000
2021-12-30	2.900	2.940	2.880	2.900	2.448	7,291,700
2021-12-29	2.880	2.900	2.860	2.880	2.431	4,685,700
2021-12-28	2.880	3.000	2.840	2.900	2.448	22,341,500
2021-12-27	2.920	2.920	2.840	2.860	2.414	6,201,300
2021-12-24	2.920	2.960	2.860	2.920	2.465	13,065,600
2021-12-23	2.980	3.020	2.900	2.920	2.465	27,729,900
2021-12-22	2.800	3.040	2.800	3.020	2.549	65,858,398
2021-12-21	2.820	2.880	2.740	2.780	2.346	29,568,500
2021-12-20	2.840	2.920	2.760	2.800	2.363	20,202,100
2021-12-17	3.040	3.080	2.780	2.880	2.431	39,961,398
2021-12-16	3.040	3.100	3.020	3.060	2.583	24,012,400
2021-12-15	3.020	3.060	2.960	3.000	2.532	18,177,801
2021-12-14	2.940	3.080	2.920	3.000	2.532	40,203,602
2021-12-13	3.120	3.140	2.900	2.940	2.481	52,533,398
2021-12-09	3.140	3.320	3.060	3.080	2.600	221,546,500
2021-12-08	2.920	3.160	2.920	3.100	2.617	189,742,891
2021-12-07	2.900	2.940	2.800	2.900	2.448	31,764,400
2021-12-03	2.940	3.020	2.780	2.860	2.414	39,574,699
2021-12-02	3.040	3.060	2.880	2.920	2.465	88,868,703
2021-12-01	2.780	3.060	2.720	3.060	2.583	75,468,398
2021-11-30	2.900	2.960	2.760	2.800	2.363	80,328,703
2021-11-29	3.140	3.220	2.760	2.840	2.397	320,776,906
2021-11-26	2.740	3.020	2.740	3.020	2.549	248,365,203
2021-11-25	2.620	3.020	2.560	2.800	2.363	673,658,875
2021-11-24	2.180	2.460	2.160	2.400	2.026	158,982,406
2021-11-23	2.200	2.200	2.140	2.160	1.823	6,765,600
2021-11-22	2.200	2.200	2.120	2.180	1.840	8,135,400
2021-11-19	2.180	2.200	2.140	2.140	1.806	8,806,300
2021-11-18	2.140	2.220	2.120	2.200	1.857	15,113,400
2021-11-17	2.060	2.160	2.040	2.140	1.806	20,230,000
2021-11-16	2.180	2.220	2.060	2.060	1.739	43,722,898
2021-11-15	2.300	2.340	2.160	2.180	1.840	33,370,801
2021-11-12	2.320	2.320	2.280	2.280	1.924	19,959,900
2021-11-11	2.340	2.400	2.280	2.320	1.958	42,401,102
2021-11-10	2.220	2.380	2.220	2.380	2.009	92,975,508
2021-11-09	2.200	2.240	2.200	2.220	1.874	8,342,900
2021-11-08	2.300	2.320	2.180	2.200	1.857	29,137,100

← NewerPage 20 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.