S P V I Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.680 | 3.720 | 3.640 | 3.640 | 3.640 | 142,652 |
| 2026-10-21 | 3.660 | 3.720 | 3.600 | 3.660 | 3.660 | 468,720 |
| 2026-10-20 | 3.740 | 3.740 | 3.640 | 3.640 | 3.640 | 393,283 |
| 2026-10-19 | 3.740 | 3.820 | 3.720 | 3.720 | 3.720 | 1,356,800 |
| 2026-10-15 | 3.720 | 3.740 | 3.680 | 3.740 | 3.740 | 319,588 |
| 2026-10-14 | 3.740 | 3.820 | 3.700 | 3.720 | 3.720 | 1,099,826 |
| 2026-10-12 | 3.680 | 3.780 | 3.640 | 3.720 | 3.720 | 1,296,434 |
| 2026-10-09 | 3.660 | 3.680 | 3.620 | 3.640 | 3.640 | 140,157 |
| 2026-10-08 | 3.680 | 3.680 | 3.560 | 3.660 | 3.660 | 510,288 |
| 2026-10-07 | 3.560 | 3.680 | 3.560 | 3.680 | 3.680 | 859,226 |
| 2026-10-06 | 3.540 | 3.580 | 3.540 | 3.540 | 3.540 | 250,513 |
| 2026-10-05 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 227,431 |
| 2026-10-02 | 3.500 | 3.520 | 3.440 | 3.500 | 3.500 | 364,007 |
| 2026-10-01 | 3.480 | 3.480 | 3.440 | 3.480 | 3.480 | 210,363 |
| 2026-09-30 | 3.540 | 3.560 | 3.460 | 3.460 | 3.460 | 474,300 |
| 2026-09-29 | 3.520 | 3.580 | 3.500 | 3.560 | 3.560 | 247,300 |
| 2026-09-28 | 3.540 | 3.600 | 3.520 | 3.540 | 3.540 | 258,000 |
| 2026-09-25 | 3.560 | 3.640 | 3.520 | 3.560 | 3.560 | 266,572 |
| 2026-09-24 | 3.620 | 3.620 | 3.540 | 3.580 | 3.580 | 471,079 |
| 2026-09-23 | 3.640 | 3.640 | 3.600 | 3.620 | 3.620 | 212,336 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-02 | 0.1450 THB |
| 2025-03-05 | 0.0800 THB |
| 2024-03-06 | 0.1450 THB |
| 2023-03-02 | 0.1750 THB |
| 2022-03-02 | 0.1750 THB |
| 2021-03-02 | 0.1100 THB |
| 2020-02-27 | 0.1000 THB |
| 2019-02-28 | 0.0600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.