SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.380	1.400	1.360	1.380	1.313	71,413
2025-10-17	1.390	1.400	1.340	1.380	1.313	293,722
2025-10-16	1.380	1.390	1.370	1.380	1.313	74,207
2025-10-15	1.360	1.400	1.350	1.360	1.294	505,100
2025-10-14	1.380	1.430	1.360	1.360	1.294	191,212
2025-10-10	1.440	1.440	1.370	1.400	1.332	742,216
2025-10-09	1.390	1.390	1.360	1.390	1.322	333,702
2025-10-08	1.380	1.400	1.370	1.390	1.322	123,701
2025-10-07	1.360	1.380	1.360	1.380	1.313	56,900
2025-10-06	1.370	1.370	1.360	1.370	1.303	56,112
2025-10-03	1.390	1.390	1.360	1.360	1.294	546,901
2025-10-02	1.390	1.400	1.360	1.390	1.322	359,110
2025-10-01	1.360	1.390	1.360	1.380	1.313	186,503
2025-09-30	1.410	1.410	1.370	1.400	1.332	405,010
2025-09-29	1.430	1.440	1.400	1.420	1.351	124,477
2025-09-26	1.380	1.430	1.380	1.430	1.360	836,841
2025-09-25	1.420	1.430	1.390	1.390	1.322	693,251
2025-09-24	1.390	1.420	1.380	1.420	1.351	342,010
2025-09-23	1.470	1.470	1.370	1.400	1.332	1,640,856
2025-09-22	1.480	1.480	1.460	1.460	1.389	496,100
2025-09-19	1.450	1.480	1.450	1.470	1.398	421,121
2025-09-18	1.500	1.510	1.450	1.460	1.389	1,178,632
2025-09-17	1.470	1.510	1.470	1.490	1.417	3,937,107
2025-09-16	1.450	1.470	1.440	1.470	1.398	1,010,000
2025-09-15	1.470	1.470	1.430	1.450	1.379	1,217,701
2025-09-12	1.490	1.510	1.460	1.480	1.408	1,854,018
2025-09-11	1.460	1.510	1.450	1.470	1.398	4,240,588
2025-09-10	1.460	1.490	1.450	1.460	1.389	483,300
2025-09-09	1.490	1.490	1.440	1.450	1.379	969,712
2025-09-08	1.490	1.510	1.460	1.470	1.398	1,549,800
2025-09-05	1.530	1.590	1.490	1.490	1.417	5,781,410
2025-09-04	1.530	1.560	1.510	1.520	1.446	2,099,110
2025-09-03	1.520	1.540	1.490	1.510	1.436	2,658,154
2025-09-02	1.480	1.550	1.470	1.530	1.455	4,954,414
2025-09-01	1.460	1.480	1.450	1.470	1.398	501,967
2025-08-29	1.470	1.520	1.460	1.470	1.398	3,665,401
2025-08-28	1.480	1.500	1.450	1.470	1.398	2,769,120
2025-08-27	1.480	1.550	1.460	1.470	1.398	9,148,776
2025-08-26	1.430	1.650	1.420	1.490	1.417	25,242,561
2025-08-25	1.360	1.410	1.360	1.390	1.322	5,718,309
2025-08-22	1.370	1.400	1.340	1.360	1.294	3,994,000
2025-08-21	1.280	1.470	1.270	1.390	1.322	20,917,510
2025-08-20	1.300	1.310	1.250	1.270	1.208	2,822,109
2025-08-19	1.270	1.310	1.270	1.280	1.218	3,893,406
2025-08-18	1.240	1.300	1.220	1.260	1.199	4,853,120
2025-08-15	1.200	1.230	1.200	1.210	1.151	630,100
2025-08-14	1.270	1.270	1.190	1.200	1.142	3,238,410
2025-08-13	1.240	1.320	1.240	1.290	1.227	3,433,700
2025-08-08	1.250	1.250	1.230	1.240	1.180	652,109
2025-08-07	1.250	1.270	1.240	1.250	1.189	3,267,280
2025-08-06	1.250	1.290	1.230	1.240	1.180	11,107,560
2025-08-05	1.170	1.210	1.170	1.190	1.132	1,199,501
2025-08-04	1.160	1.180	1.150	1.180	1.122	884,410
2025-08-01	1.190	1.210	1.160	1.170	1.113	1,506,514
2025-07-31	1.190	1.200	1.170	1.190	1.132	830,400
2025-07-30	1.130	1.220	1.130	1.180	1.122	4,175,400
2025-07-29	1.140	1.150	1.110	1.140	1.084	862,214
2025-07-25	1.130	1.160	1.130	1.130	1.075	283,612
2025-07-24	1.150	1.160	1.120	1.140	1.084	614,300
2025-07-23	1.150	1.160	1.140	1.160	1.103	812,574

← NewerPage 5 of 21 · 1,215 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.