SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.050	1.050	1.030	1.040	0.989	22,050
2025-04-18	1.020	1.060	1.020	1.040	0.989	52,118
2025-04-17	1.030	1.030	1.020	1.030	0.980	66,509
2025-04-16	1.030	1.050	1.000	1.010	0.961	222,500
2025-04-11	1.030	1.060	1.010	1.030	0.980	193,506
2025-04-10	0.970	1.030	0.970	1.030	0.980	507,805
2025-04-09	0.970	0.990	0.960	0.960	0.913	204,305
2025-04-08	0.990	0.990	0.910	0.970	0.923	512,290
2025-04-04	1.000	1.000	0.980	1.000	0.951	33,541,102
2025-04-03	0.990	1.000	0.970	1.000	0.951	241,315
2025-04-02	1.000	1.000	0.990	0.990	0.942	26,802
2025-04-01	0.980	1.010	0.980	0.990	0.942	141,302
2025-03-31	1.000	1.010	0.970	0.980	0.932	186,405
2025-03-28	1.000	1.010	1.000	1.010	0.961	26,300
2025-03-27	1.010	1.020	1.010	1.020	0.970	30,113
2025-03-26	1.000	1.010	1.000	1.010	0.961	151,330
2025-03-25	1.000	1.010	0.990	1.010	0.961	27,700
2025-03-24	0.990	1.010	0.990	1.000	0.951	26,611
2025-03-21	1.000	1.000	0.990	1.000	0.951	82,614
2025-03-20	1.010	1.010	0.990	0.990	0.942	195,791
2025-03-19	1.000	1.010	0.990	1.010	0.961	193,329
2025-03-18	0.970	1.000	0.970	1.000	0.951	252,701
2025-03-17	0.980	1.010	0.980	1.000	0.951	77,605
2025-03-14	1.010	1.040	0.970	0.990	0.942	495,800
2025-03-13	1.030	1.040	1.010	1.020	0.970	72,900
2025-03-12	1.040	1.040	1.030	1.030	0.980	47,501
2025-03-11	1.020	1.050	1.010	1.030	0.980	410,801
2025-03-10	1.160	1.160	1.100	1.100	1.001	136,470
2025-03-07	1.080	1.150	1.080	1.120	1.019	196,205
2025-03-06	1.100	1.100	1.060	1.070	0.973	271,612
2025-03-05	1.050	1.060	1.040	1.060	0.964	160,205
2025-03-04	1.040	1.060	1.030	1.040	0.946	327,532
2025-03-03	1.060	1.060	1.050	1.050	0.955	271,013
2025-02-28	1.080	1.080	1.040	1.060	0.964	328,901
2025-02-27	1.070	1.070	1.040	1.050	0.955	191,135
2025-02-26	1.040	1.070	1.040	1.060	0.964	264,501
2025-02-25	1.050	1.070	1.030	1.030	0.937	318,301
2025-02-24	1.030	1.070	1.020	1.050	0.955	399,800
2025-02-21	1.000	1.040	1.000	1.020	0.928	141,505
2025-02-20	1.030	1.030	1.010	1.020	0.928	19,300
2025-02-19	1.020	1.030	1.010	1.030	0.937	67,905
2025-02-18	1.000	1.020	1.000	1.020	0.928	47,800
2025-02-17	1.000	1.020	0.980	1.000	0.910	13,100
2025-02-14	1.000	1.010	1.000	1.000	0.910	241,402
2025-02-13	1.010	1.020	0.980	1.000	0.910	134,128
2025-02-11	1.010	1.030	1.000	1.000	0.910	22,240
2025-02-10	0.980	1.010	0.980	1.000	0.910	241,500
2025-02-07	1.000	1.010	0.980	1.000	0.910	358,100
2025-02-06	1.010	1.020	0.980	0.980	0.891	741,301
2025-02-05	1.020	1.040	1.000	1.020	0.928	392,200
2025-02-04	1.050	1.070	1.010	1.010	0.919	181,020
2025-02-03	1.050	1.080	1.030	1.060	0.964	252,600
2025-01-31	1.070	1.070	1.050	1.070	0.973	317,000
2025-01-30	1.030	1.070	1.030	1.050	0.955	244,600
2025-01-29	1.020	1.050	1.020	1.050	0.955	163,000
2025-01-28	1.010	1.040	1.010	1.020	0.928	213,200
2025-01-27	1.040	1.050	1.030	1.030	0.937	181,200
2025-01-24	1.050	1.050	1.040	1.050	0.955	197,900
2025-01-23	1.060	1.070	1.050	1.050	0.955	133,428
2025-01-22	1.070	1.080	1.060	1.060	0.964	212,900

← NewerPage 7 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.