S P V I Public Company Ltd(TH:SPVI)
฿3.54-0.02 (-0.56%)
TH:SPVI
S P V I Public Company Ltd historical prices
฿3.54
At close:-0.02 (-0.56%)
S P V I Public Company Ltd (SPVI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.54 | 3.60 | 3.52 | 3.54 | 3.54 | -0.56% | 660,005 | 0.93 |
| Nov 10, 2026 | 3.56 | 3.60 | 3.52 | 3.56 | 3.56 | 0.00% | 253,368 | 0.35 |
| Nov 09, 2026 | 3.56 | 3.60 | 3.52 | 3.56 | 3.56 | 0.00% | 237,815 | 0.33 |
| Nov 06, 2026 | 3.54 | 3.56 | 3.46 | 3.56 | 3.56 | 0.00% | 852,749 | 1.12 |
| Nov 05, 2026 | 3.60 | 3.64 | 3.56 | 3.56 | 3.56 | 0.00% | 453,938 | 0.55 |
| Nov 04, 2026 | 3.68 | 3.72 | 3.50 | 3.56 | 3.56 | +7.88% | 4,002,808 | 4.31 |
| Nov 03, 2026 | 3.28 | 3.30 | 3.24 | 3.30 | 3.30 | 0.00% | 671,420 | 0.73 |
| Nov 02, 2026 | 3.34 | 3.42 | 3.26 | 3.30 | 3.30 | -4.07% | 1,197,945 | 1.29 |
| Oct 30, 2026 | 3.56 | 3.56 | 3.38 | 3.44 | 3.44 | -2.82% | 793,251 | 0.86 |
| Oct 29, 2026 | 3.62 | 3.62 | 3.48 | 3.54 | 3.54 | -2.72% | 576,004 | 0.63 |
| Oct 28, 2026 | 3.58 | 3.66 | 3.58 | 3.64 | 3.64 | +0.52% | 138,350 | 0.15 |
| Oct 27, 2026 | 3.68 | 3.70 | 3.56 | 3.62 | 3.62 | -1.63% | 327,556 | 0.35 |
| Oct 26, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | +1.13% | 116,902 | 0.13 |
| Oct 23, 2026 | 3.64 | 3.72 | 3.64 | 3.64 | 3.64 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.68 | 3.72 | 3.64 | 3.64 | 3.64 | -0.57% | 142,652 | 0.15 |
| Oct 21, 2026 | 3.66 | 3.72 | 3.60 | 3.66 | 3.66 | +0.58% | 468,720 | 0.50 |
| Oct 20, 2026 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -2.18% | 393,283 | 0.42 |
| Oct 19, 2026 | 3.74 | 3.82 | 3.72 | 3.72 | 3.72 | -0.53% | 1,356,800 | 1.45 |
| Oct 16, 2026 | 3.74 | 3.74 | 3.68 | 3.74 | 3.74 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | +0.54% | 319,588 | 0.33 |
| Oct 14, 2026 | 3.74 | 3.82 | 3.70 | 3.72 | 3.72 | 0.00% | 1,099,826 | 1.14 |
| Oct 13, 2026 | 3.72 | 3.78 | 3.64 | 3.72 | 3.72 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.68 | 3.78 | 3.64 | 3.72 | 3.72 | +2.23% | 1,296,434 | 1.33 |
| Oct 09, 2026 | 3.66 | 3.68 | 3.62 | 3.64 | 3.64 | -0.57% | 140,157 | 0.14 |
| Oct 08, 2026 | 3.68 | 3.68 | 3.56 | 3.66 | 3.66 | -0.54% | 510,288 | 0.51 |
| Oct 07, 2026 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | +3.95% | 859,226 | 0.86 |
| Oct 06, 2026 | 3.54 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 250,513 | 0.25 |
| Oct 05, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | +1.71% | 227,431 | 0.22 |
| Oct 02, 2026 | 3.50 | 3.52 | 3.44 | 3.50 | 3.50 | +0.57% | 364,007 | 0.35 |
| Oct 01, 2026 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | +0.58% | 210,363 | 0.20 |
| Sep 30, 2026 | 3.54 | 3.56 | 3.46 | 3.46 | 3.46 | -2.81% | 474,433 | 0.46 |
| Sep 29, 2026 | 3.52 | 3.58 | 3.50 | 3.56 | 3.56 | +0.56% | 247,472 | 0.24 |
| Sep 28, 2026 | 3.54 | 3.60 | 3.52 | 3.54 | 3.54 | -0.56% | 258,028 | 0.25 |
| Sep 25, 2026 | 3.56 | 3.64 | 3.52 | 3.56 | 3.56 | -0.56% | 266,572 | 0.25 |
| Sep 24, 2026 | 3.62 | 3.62 | 3.54 | 3.58 | 3.58 | -1.10% | 471,079 | 0.44 |
| Sep 23, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | +0.56% | 212,336 | 0.19 |
| Sep 22, 2026 | 3.56 | 3.66 | 3.56 | 3.60 | 3.60 | +1.69% | 852,009 | 0.78 |
| Sep 21, 2026 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | +1.14% | 424,423 | 0.39 |
| Sep 18, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | +0.57% | 254,540 | 0.22 |
| Sep 17, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | +1.75% | 292,302 | 0.26 |
| Sep 16, 2026 | 3.48 | 3.52 | 3.40 | 3.42 | 3.42 | -1.16% | 622,047 | 0.55 |
| Sep 15, 2026 | 3.54 | 3.54 | 3.40 | 3.46 | 3.46 | -2.81% | 1,187,711 | 1.05 |
| Sep 14, 2026 | 3.76 | 3.76 | 3.48 | 3.56 | 3.56 | -4.30% | 2,434,498 | 2.20 |
| Sep 11, 2026 | 3.74 | 3.76 | 3.68 | 3.72 | 3.72 | 0.00% | 662,095 | 0.60 |
| Sep 10, 2026 | 3.74 | 3.82 | 3.72 | 3.72 | 3.72 | -0.53% | 741,904 | 0.66 |
| Sep 09, 2026 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | -0.53% | 362,462 | 0.32 |
| Sep 08, 2026 | 3.74 | 3.78 | 3.72 | 3.76 | 3.76 | +1.08% | 355,191 | 0.32 |
| Sep 07, 2026 | 3.76 | 3.76 | 3.70 | 3.72 | 3.72 | +0.54% | 582,199 | 0.52 |
| Sep 04, 2026 | 3.72 | 3.82 | 3.70 | 3.70 | 3.70 | -0.54% | 1,784,001 | 1.62 |
| Sep 03, 2026 | 3.66 | 3.74 | 3.58 | 3.72 | 3.72 | +1.64% | 1,197,550 | 1.08 |
