SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.100	1.100	1.060	1.070	0.973	224,745
2025-01-20	1.100	1.110	1.080	1.080	0.982	166,807
2025-01-17	1.140	1.140	1.080	1.080	0.982	323,058
2025-01-16	1.170	1.170	1.130	1.130	1.028	368,505
2025-01-15	1.120	1.140	1.120	1.120	1.019	575,300
2025-01-14	1.130	1.140	1.120	1.130	1.028	25,207
2025-01-13	1.150	1.150	1.120	1.130	1.028	58,302
2025-01-10	1.140	1.150	1.120	1.120	1.019	237,705
2025-01-09	1.150	1.150	1.130	1.140	1.037	119,046
2025-01-08	1.150	1.160	1.130	1.150	1.046	70,100
2025-01-07	1.140	1.160	1.130	1.150	1.046	247,547
2025-01-06	1.160	1.180	1.130	1.130	1.028	351,501
2025-01-03	1.190	1.190	1.160	1.160	1.055	92,103
2025-01-02	1.170	1.190	1.160	1.170	1.064	107,201
2024-12-30	1.170	1.200	1.170	1.190	1.083	145,200
2024-12-27	1.170	1.200	1.170	1.190	1.083	39,304
2024-12-26	1.190	1.210	1.180	1.180	1.073	281,720
2024-12-25	1.160	1.200	1.160	1.200	1.092	371,015
2024-12-24	1.180	1.180	1.160	1.180	1.073	98,810
2024-12-23	1.160	1.170	1.160	1.170	1.064	61,699
2024-12-20	1.180	1.190	1.130	1.150	1.046	261,300
2024-12-19	1.210	1.220	1.170	1.170	1.064	215,600
2024-12-18	1.200	1.220	1.170	1.220	1.110	202,605
2024-12-17	1.210	1.220	1.190	1.190	1.083	142,410
2024-12-16	1.230	1.230	1.210	1.210	1.101	121,600
2024-12-13	1.220	1.240	1.210	1.220	1.110	115,015
2024-12-12	1.220	1.230	1.210	1.220	1.110	118,200
2024-12-11	1.230	1.240	1.220	1.220	1.110	121,922
2024-12-09	1.240	1.240	1.220	1.230	1.119	130,823
2024-12-06	1.230	1.240	1.220	1.240	1.128	266,700
2024-12-04	1.240	1.240	1.220	1.230	1.119	205,305
2024-12-03	1.230	1.250	1.220	1.240	1.128	434,251
2024-12-02	1.240	1.250	1.220	1.230	1.119	128,785
2024-11-29	1.240	1.260	1.230	1.230	1.119	281,743
2024-11-28	1.240	1.250	1.240	1.240	1.128	191,795
2024-11-27	1.250	1.260	1.240	1.250	1.137	244,705
2024-11-26	1.300	1.310	1.200	1.250	1.137	723,046
2024-11-25	1.290	1.310	1.290	1.300	1.183	156,615
2024-11-22	1.290	1.320	1.290	1.290	1.173	246,000
2024-11-21	1.320	1.320	1.290	1.290	1.173	222,210
2024-11-20	1.320	1.330	1.310	1.320	1.201	112,005
2024-11-19	1.290	1.330	1.290	1.320	1.201	242,787
2024-11-18	1.290	1.320	1.280	1.280	1.164	708,310
2024-11-15	1.310	1.330	1.280	1.280	1.164	231,300
2024-11-14	1.360	1.360	1.300	1.310	1.192	418,304
2024-11-13	1.340	1.380	1.300	1.360	1.237	260,634
2024-11-12	1.430	1.470	1.300	1.350	1.228	1,035,055
2024-11-11	1.500	1.500	1.400	1.440	1.310	387,341
2024-11-08	1.460	1.500	1.450	1.480	1.346	273,301
2024-11-07	1.450	1.510	1.440	1.460	1.328	290,118
2024-11-06	1.530	1.530	1.450	1.460	1.328	702,162
2024-11-05	1.600	1.600	1.520	1.530	1.392	864,444
2024-11-04	1.620	1.630	1.590	1.590	1.446	517,954
2024-11-01	1.640	1.650	1.630	1.640	1.492	105,808
2024-10-31	1.640	1.650	1.630	1.640	1.492	187,401
2024-10-30	1.650	1.650	1.640	1.650	1.501	40,311
2024-10-29	1.650	1.660	1.640	1.640	1.492	239,404
2024-10-28	1.650	1.660	1.650	1.650	1.501	54,218
2024-10-25	1.650	1.650	1.630	1.650	1.501	188,803
2024-10-24	1.660	1.670	1.640	1.640	1.492	413,300

← NewerPage 8 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.