SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.540	1.540	1.490	1.520	1.520	586,100
2026-04-20	1.560	1.560	1.510	1.540	1.540	249,302
2026-04-17	1.580	1.580	1.530	1.560	1.560	129,600
2026-04-16	1.560	1.570	1.540	1.570	1.570	303,463
2026-04-10	1.530	1.560	1.530	1.560	1.560	207,000
2026-04-09	1.570	1.570	1.520	1.550	1.550	258,400
2026-04-08	1.580	1.590	1.540	1.580	1.580	475,600
2026-04-07	1.590	1.590	1.540	1.580	1.580	363,700
2026-04-03	1.590	1.600	1.570	1.580	1.580	203,300
2026-04-02	1.560	1.590	1.560	1.590	1.590	682,400
2026-04-01	1.580	1.610	1.570	1.590	1.590	795,601
2026-03-31	1.570	1.590	1.570	1.570	1.570	580,706
2026-03-30	1.570	1.570	1.560	1.570	1.570	486,301
2026-03-27	1.560	1.590	1.560	1.570	1.570	711,212
2026-03-26	1.560	1.580	1.550	1.560	1.560	686,001
2026-03-25	1.520	1.570	1.520	1.570	1.570	492,550
2026-03-24	1.500	1.540	1.500	1.530	1.530	579,300
2026-03-23	1.500	1.500	1.460	1.490	1.490	457,100
2026-03-20	1.460	1.510	1.450	1.500	1.500	535,903
2026-03-19	1.530	1.550	1.460	1.480	1.480	1,070,601
2026-03-18	1.560	1.560	1.530	1.550	1.550	525,512
2026-03-17	1.530	1.570	1.530	1.560	1.560	1,529,200
2026-03-16	1.540	1.550	1.510	1.520	1.520	592,700
2026-03-13	1.580	1.580	1.520	1.540	1.540	1,326,727
2026-03-12	1.560	1.590	1.550	1.590	1.590	1,671,505
2026-03-11	1.660	1.700	1.640	1.640	1.560	4,683,012
2026-03-10	1.580	1.670	1.580	1.640	1.560	2,400,302
2026-03-09	1.560	1.590	1.550	1.570	1.493	1,507,105
2026-03-06	1.610	1.610	1.570	1.600	1.522	1,697,519
2026-03-05	1.610	1.610	1.550	1.580	1.503	2,847,605
2026-03-04	1.610	1.620	1.490	1.560	1.484	4,649,520
2026-03-02	1.680	1.740	1.660	1.670	1.589	4,552,071
2026-02-27	1.640	1.800	1.600	1.730	1.646	25,038,461
2026-02-26	1.450	1.500	1.450	1.500	1.427	1,566,300
2026-02-25	1.480	1.480	1.450	1.450	1.379	711,370
2026-02-24	1.420	1.470	1.410	1.470	1.398	1,566,800
2026-02-23	1.430	1.440	1.390	1.410	1.341	980,100
2026-02-20	1.460	1.460	1.410	1.410	1.341	563,300
2026-02-19	1.450	1.480	1.440	1.460	1.389	350,794
2026-02-18	1.470	1.470	1.450	1.450	1.379	545,604
2026-02-17	1.430	1.470	1.420	1.470	1.398	1,078,920
2026-02-16	1.440	1.450	1.420	1.430	1.360	378,120
2026-02-13	1.420	1.440	1.400	1.440	1.370	2,021,301
2026-02-12	1.410	1.410	1.380	1.410	1.341	770,900
2026-02-11	1.370	1.420	1.370	1.410	1.341	1,315,900
2026-02-10	1.350	1.370	1.340	1.370	1.303	364,915
2026-02-09	1.330	1.360	1.320	1.360	1.294	341,402
2026-02-06	1.330	1.330	1.310	1.330	1.265	96,000
2026-02-05	1.330	1.330	1.300	1.330	1.265	237,006
2026-02-04	1.300	1.320	1.300	1.310	1.246	126,901
2026-02-03	1.310	1.320	1.290	1.320	1.256	201,301
2026-02-02	1.320	1.320	1.280	1.310	1.246	783,510
2026-01-30	1.330	1.330	1.310	1.330	1.265	244,600
2026-01-29	1.330	1.350	1.320	1.330	1.265	153,000
2026-01-28	1.330	1.350	1.320	1.340	1.275	550,102
2026-01-27	1.340	1.350	1.330	1.350	1.284	243,300
2026-01-26	1.320	1.340	1.320	1.340	1.275	96,305
2026-01-23	1.330	1.340	1.320	1.340	1.275	390,204
2026-01-22	1.320	1.340	1.320	1.320	1.256	465,100
2026-01-21	1.320	1.340	1.300	1.340	1.275	764,705

← NewerPage 3 of 5 · 241 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.