SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.310	1.330	1.300	1.320	1.256	215,400
2026-01-19	1.290	1.310	1.280	1.310	1.246	538,102
2026-01-16	1.290	1.310	1.280	1.300	1.237	474,611
2026-01-15	1.280	1.290	1.270	1.290	1.227	268,101
2026-01-14	1.270	1.290	1.260	1.270	1.208	211,001
2026-01-13	1.300	1.310	1.270	1.270	1.208	162,103
2026-01-12	1.340	1.340	1.290	1.290	1.227	538,021
2026-01-09	1.350	1.350	1.330	1.330	1.265	478,700
2026-01-08	1.350	1.350	1.330	1.350	1.284	211,400
2026-01-07	1.360	1.360	1.340	1.350	1.284	472,400
2026-01-06	1.340	1.370	1.340	1.350	1.284	244,002
2026-01-05	1.320	1.360	1.320	1.340	1.275	417,802
2025-12-30	1.340	1.360	1.330	1.340	1.275	493,100
2025-12-29	1.340	1.360	1.330	1.340	1.275	302,870
2025-12-26	1.350	1.360	1.340	1.350	1.284	196,800
2025-12-25	1.370	1.370	1.340	1.340	1.275	568,700
2025-12-24	1.340	1.370	1.330	1.370	1.303	1,115,600
2025-12-23	1.310	1.350	1.310	1.330	1.265	2,422,500
2025-12-22	1.310	1.310	1.290	1.310	1.246	85,500
2025-12-19	1.310	1.320	1.300	1.310	1.246	84,901
2025-12-18	1.300	1.320	1.290	1.310	1.246	275,700
2025-12-17	1.310	1.320	1.300	1.300	1.237	126,500
2025-12-16	1.330	1.330	1.310	1.310	1.246	135,200
2025-12-15	1.310	1.320	1.310	1.320	1.256	280,412
2025-12-12	1.310	1.320	1.290	1.310	1.246	151,500
2025-12-11	1.300	1.310	1.290	1.310	1.246	87,700
2025-12-09	1.310	1.310	1.280	1.310	1.246	801
2025-12-08	1.310	1.310	1.290	1.310	1.246	99,100
2025-12-04	1.300	1.320	1.290	1.310	1.246	31,576
2025-12-03	1.300	1.310	1.280	1.310	1.246	136,314
2025-12-02	1.330	1.330	1.260	1.300	1.237	515,409
2025-12-01	1.310	1.330	1.310	1.330	1.265	257,301
2025-11-28	1.280	1.310	1.280	1.310	1.246	284,707
2025-11-27	1.280	1.290	1.270	1.290	1.227	192,201
2025-11-26	1.320	1.320	1.280	1.280	1.218	82,415
2025-11-25	1.320	1.330	1.270	1.320	1.256	135,000
2025-11-24	1.300	1.330	1.280	1.320	1.256	80,337
2025-11-21	1.330	1.330	1.280	1.310	1.246	92,719
2025-11-20	1.320	1.330	1.290	1.310	1.246	100,737
2025-11-19	1.330	1.330	1.280	1.310	1.246	224,426
2025-11-18	1.320	1.330	1.300	1.320	1.256	151,806
2025-11-17	1.320	1.330	1.310	1.320	1.256	69,026
2025-11-14	1.330	1.350	1.300	1.330	1.265	151,204
2025-11-13	1.360	1.360	1.310	1.330	1.265	552,503
2025-11-12	1.320	1.340	1.300	1.330	1.265	289,108
2025-11-11	1.300	1.330	1.300	1.320	1.256	330,100
2025-11-10	1.290	1.300	1.280	1.300	1.237	126,000
2025-11-07	1.280	1.330	1.270	1.290	1.227	1,323,239
2025-11-06	1.230	1.250	1.230	1.240	1.180	63,202
2025-11-05	1.190	1.240	1.190	1.230	1.170	512,209
2025-11-04	1.210	1.220	1.180	1.190	1.132	630,409
2025-11-03	1.250	1.270	1.210	1.210	1.151	1,060,398
2025-10-31	1.310	1.330	1.240	1.270	1.208	872,234
2025-10-30	1.300	1.330	1.300	1.310	1.246	215,430
2025-10-29	1.350	1.370	1.300	1.310	1.246	1,002,021
2025-10-28	1.390	1.390	1.340	1.350	1.284	325,304
2025-10-27	1.380	1.390	1.370	1.380	1.313	143,400
2025-10-24	1.370	1.400	1.360	1.390	1.322	76,401
2025-10-22	1.370	1.390	1.350	1.390	1.322	155,000
2025-10-21	1.380	1.400	1.350	1.370	1.303	102,293

← NewerPage 4 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.