SVOA Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.660	1.670	1.640	1.640	1.492	413,300
2024-10-22	1.680	1.690	1.660	1.660	1.510	181,800
2024-10-21	1.680	1.700	1.670	1.690	1.537	59,700
2024-10-18	1.710	1.710	1.680	1.680	1.528	127,931
2024-10-17	1.710	1.710	1.680	1.700	1.546	129,103
2024-10-16	1.690	1.700	1.670	1.700	1.546	138,906
2024-10-15	1.720	1.730	1.670	1.670	1.519	375,904
2024-10-11	1.740	1.740	1.700	1.700	1.546	164,801
2024-10-10	1.730	1.740	1.710	1.730	1.574	80,587
2024-10-09	1.710	1.730	1.710	1.730	1.574	60,251
2024-10-08	1.720	1.730	1.690	1.700	1.546	272,200
2024-10-07	1.710	1.730	1.710	1.710	1.556	68,640
2024-10-04	1.720	1.720	1.690	1.700	1.546	304,405
2024-10-03	1.770	1.770	1.700	1.710	1.556	1,183,125
2024-10-02	1.730	1.850	1.730	1.760	1.601	5,901,280
2024-10-01	1.740	1.740	1.730	1.740	1.583	167,436
2024-09-30	1.750	1.750	1.710	1.740	1.583	118,317
2024-09-27	1.740	1.750	1.730	1.730	1.574	222,000
2024-09-26	1.750	1.750	1.730	1.750	1.592	365,200
2024-09-25	1.740	1.760	1.740	1.750	1.592	146,901
2024-09-24	1.770	1.770	1.740	1.740	1.583	451,235
2024-09-23	1.730	1.760	1.730	1.760	1.601	407,200
2024-09-20	1.720	1.750	1.720	1.740	1.583	438,660
2024-09-19	1.710	1.720	1.690	1.720	1.565	553,105
2024-09-18	1.720	1.720	1.700	1.700	1.546	567,055
2024-09-17	1.730	1.740	1.710	1.710	1.556	411,421
2024-09-16	1.720	1.740	1.700	1.720	1.565	423,530
2024-09-13	1.710	1.730	1.710	1.720	1.565	356,364
2024-09-12	1.720	1.740	1.710	1.720	1.565	202,910
2024-09-11	1.710	1.710	1.690	1.710	1.556	358,600
2024-09-10	1.750	1.750	1.700	1.710	1.556	734,827
2024-09-09	1.820	1.820	1.750	1.760	1.601	323,300
2024-09-06	1.740	1.760	1.740	1.760	1.601	469,306
2024-09-05	1.760	1.760	1.740	1.740	1.583	397,100
2024-09-04	1.740	1.780	1.740	1.740	1.583	243,012
2024-09-03	1.710	1.830	1.710	1.770	1.610	1,879,120
2024-09-02	1.750	1.750	1.720	1.730	1.574	189,305
2024-08-30	1.710	1.780	1.680	1.750	1.592	904,465
2024-08-29	1.690	1.700	1.690	1.700	1.546	200,545
2024-08-28	1.730	1.730	1.700	1.700	1.546	363,300
2024-08-27	1.730	1.780	1.710	1.730	1.574	704,955
2024-08-26	1.720	1.720	1.700	1.720	1.565	388,700
2024-08-23	1.720	1.730	1.680	1.710	1.556	491,945
2024-08-22	1.680	1.710	1.680	1.700	1.546	278,302
2024-08-21	1.680	1.730	1.670	1.670	1.519	495,901
2024-08-20	1.700	1.710	1.670	1.670	1.519	443,340
2024-08-19	1.700	1.730	1.680	1.710	1.556	419,700
2024-08-16	1.700	1.710	1.680	1.690	1.537	92,500
2024-08-15	1.690	1.700	1.640	1.700	1.546	401,035
2024-08-14	1.700	1.720	1.690	1.720	1.565	46,877
2024-08-13	1.720	1.730	1.690	1.720	1.565	125,399
2024-08-09	1.700	1.720	1.660	1.720	1.565	204,028
2024-08-08	1.730	1.750	1.710	1.720	1.565	91,029
2024-08-07	1.750	1.750	1.700	1.710	1.556	586,571
2024-08-06	1.790	1.790	1.740	1.740	1.583	109,118
2024-08-05	1.800	1.800	1.740	1.760	1.601	206,332
2024-08-02	1.800	1.810	1.780	1.780	1.619	75,695
2024-08-01	1.810	1.820	1.800	1.810	1.646	146,009
2024-07-31	1.830	1.830	1.800	1.810	1.646	175,172
2024-07-30	1.780	1.880	1.780	1.830	1.665	998,725

← NewerPage 9 of 21 · 1,213 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.