SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.180	1.220	1.130	1.130	1.075	2,236,310
2025-07-21	1.190	1.220	1.170	1.170	1.113	881,904
2025-07-18	1.190	1.220	1.180	1.190	1.132	1,667,420
2025-07-17	1.200	1.240	1.180	1.180	1.122	2,351,108
2025-07-16	1.200	1.220	1.180	1.180	1.122	1,339,112
2025-07-15	1.210	1.220	1.180	1.210	1.151	2,526,620
2025-07-14	1.180	1.240	1.180	1.190	1.132	4,651,820
2025-07-11	1.170	1.190	1.170	1.180	1.122	618,708
2025-07-09	1.190	1.220	1.160	1.170	1.113	1,731,011
2025-07-08	1.170	1.230	1.160	1.200	1.142	3,826,912
2025-07-07	1.210	1.280	1.210	1.210	1.151	18,734,820
2025-07-04	1.260	1.270	1.210	1.230	1.170	5,603,520
2025-07-03	1.090	1.380	1.080	1.300	1.237	30,789,641
2025-07-02	1.100	1.100	1.060	1.080	1.027	339,210
2025-07-01	1.080	1.100	1.080	1.100	1.046	100,910
2025-06-30	1.110	1.110	1.080	1.090	1.037	108,100
2025-06-27	1.090	1.110	1.070	1.080	1.027	464,210
2025-06-26	1.120	1.120	1.090	1.090	1.037	183,011
2025-06-25	1.100	1.120	1.090	1.110	1.056	52,685
2025-06-24	1.090	1.120	1.090	1.100	1.046	269,800
2025-06-23	1.130	1.130	1.090	1.090	1.037	241,710
2025-06-20	1.170	1.180	1.130	1.130	1.075	144,400
2025-06-19	1.140	1.150	1.120	1.150	1.094	181,929
2025-06-18	1.180	1.200	1.150	1.150	1.094	181,680
2025-06-17	1.190	1.200	1.180	1.180	1.122	40,800
2025-06-16	1.220	1.220	1.160	1.200	1.142	60,319
2025-06-13	1.220	1.240	1.170	1.190	1.132	173,000
2025-06-12	1.230	1.250	1.190	1.190	1.132	920,501
2025-06-11	1.160	1.220	1.160	1.200	1.142	539,001
2025-06-10	1.140	1.160	1.140	1.160	1.103	117,000
2025-06-09	1.140	1.150	1.140	1.150	1.094	43,810
2025-06-06	1.120	1.150	1.120	1.140	1.084	74,500
2025-06-05	1.130	1.170	1.100	1.130	1.075	367,110
2025-06-04	1.170	1.170	1.130	1.130	1.075	135,000
2025-05-30	1.150	1.160	1.140	1.140	1.084	98,110
2025-05-29	1.150	1.170	1.150	1.150	1.094	53,211
2025-05-28	1.160	1.170	1.150	1.150	1.094	134,411
2025-05-27	1.150	1.190	1.150	1.170	1.113	176,310
2025-05-26	1.140	1.200	1.140	1.170	1.113	28,143
2025-05-23	1.140	1.170	1.140	1.150	1.094	181,007
2025-05-22	1.150	1.150	1.140	1.140	1.084	311,910
2025-05-21	1.150	1.220	1.130	1.150	1.094	483,851
2025-05-20	1.130	1.170	1.130	1.150	1.094	206,110
2025-05-19	1.170	1.170	1.130	1.130	1.075	328,300
2025-05-16	1.180	1.210	1.160	1.160	1.103	643,210
2025-05-15	1.260	1.260	1.160	1.190	1.132	721,662
2025-05-14	1.270	1.330	1.250	1.260	1.199	1,309,300
2025-05-13	1.350	1.350	1.250	1.260	1.199	1,223,629
2025-05-09	1.440	1.450	1.320	1.320	1.256	2,872,694
2025-05-08	1.300	1.570	1.250	1.460	1.389	11,701,240
2025-05-07	1.130	1.310	1.130	1.220	1.161	4,111,301
2025-05-06	1.130	1.160	1.100	1.100	1.046	123,602
2025-05-02	1.070	1.130	1.060	1.120	1.065	168,705
2025-04-30	1.120	1.140	1.110	1.110	1.056	199,510
2025-04-29	1.100	1.120	1.090	1.100	1.046	69,088
2025-04-28	1.100	1.150	1.080	1.090	1.037	576,984
2025-04-25	1.060	1.100	1.060	1.070	1.018	136,100
2025-04-24	1.110	1.110	1.040	1.060	1.008	115,302
2025-04-23	1.090	1.110	1.070	1.070	1.018	185,277
2025-04-22	1.050	1.090	1.050	1.070	1.018	145,402

← NewerPage 6 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.