S P V I PCL (BKK:SPVI)
Thailand · Delayed Price · Currency is THB 2.240
-0.040 (-1.75%)
Sep 11, 2025, 4:36 PM ICT
S P V I PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.28 | 2.32 | 2.22 | 2.24 | 2.24 | -1.75% | 827,900 |
| Sep 10, 2025 | 2.32 | 2.34 | 2.26 | 2.28 | 2.28 | -5.00% | 2,613,252 |
| Sep 9, 2025 | 2.38 | 2.46 | 2.36 | 2.40 | 2.40 | 3.45% | 2,624,000 |
| Sep 8, 2025 | 2.42 | 2.46 | 2.30 | 2.32 | 2.32 | -3.33% | 2,123,209 |
| Sep 5, 2025 | 2.38 | 2.42 | 2.36 | 2.40 | 2.40 | 1.69% | 449,500 |
| Sep 4, 2025 | 2.38 | 2.46 | 2.36 | 2.36 | 2.36 | -1.67% | 493,808 |
| Sep 3, 2025 | 2.32 | 2.42 | 2.30 | 2.40 | 2.40 | 3.45% | 525,620 |
| Sep 2, 2025 | 2.32 | 2.38 | 2.28 | 2.32 | 2.32 | 0.87% | 510,925 |
| Sep 1, 2025 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | -3.36% | 526,001 |
| Aug 29, 2025 | 2.40 | 2.42 | 2.38 | 2.38 | 2.38 | -0.83% | 466,701 |
| Aug 28, 2025 | 2.38 | 2.44 | 2.36 | 2.40 | 2.40 | 1.69% | 493,801 |
| Aug 27, 2025 | 2.36 | 2.44 | 2.34 | 2.36 | 2.36 | - | 656,971 |
| Aug 26, 2025 | 2.46 | 2.56 | 2.36 | 2.36 | 2.36 | -3.28% | 1,676,809 |
| Aug 25, 2025 | 2.40 | 2.52 | 2.40 | 2.44 | 2.44 | 3.39% | 1,775,401 |
| Aug 22, 2025 | 2.40 | 2.42 | 2.32 | 2.36 | 2.36 | 0.85% | 532,906 |
| Aug 21, 2025 | 2.42 | 2.48 | 2.34 | 2.34 | 2.34 | -0.85% | 2,474,616 |
| Aug 20, 2025 | 2.14 | 2.40 | 2.14 | 2.36 | 2.36 | 8.26% | 3,383,113 |
| Aug 19, 2025 | 2.24 | 2.24 | 2.14 | 2.18 | 2.18 | -0.91% | 725,491 |
| Aug 18, 2025 | 2.24 | 2.26 | 2.18 | 2.20 | 2.20 | -1.79% | 738,300 |
| Aug 15, 2025 | 2.38 | 2.40 | 2.12 | 2.24 | 2.24 | -6.67% | 4,447,440 |
| Aug 14, 2025 | 2.50 | 2.58 | 2.38 | 2.40 | 2.40 | -6.25% | 1,702,590 |
| Aug 13, 2025 | 2.42 | 2.62 | 2.38 | 2.56 | 2.56 | 5.79% | 2,123,736 |
| Aug 8, 2025 | 2.46 | 2.52 | 2.42 | 2.42 | 2.42 | -0.82% | 1,658,858 |
| Aug 7, 2025 | 2.36 | 2.54 | 2.34 | 2.44 | 2.44 | 1.67% | 4,716,433 |
| Aug 6, 2025 | 2.24 | 2.54 | 2.18 | 2.40 | 2.40 | 20.00% | 15,483,304 |
| Aug 5, 2025 | 2.02 | 2.12 | 2.00 | 2.00 | 2.00 | -0.99% | 1,972,500 |
| Aug 4, 2025 | 2.00 | 2.04 | 1.96 | 2.02 | 2.02 | 1.00% | 205,404 |
| Aug 1, 2025 | 2.04 | 2.08 | 2.00 | 2.00 | 2.00 | -0.99% | 669,000 |
| Jul 31, 2025 | 2.02 | 2.06 | 1.99 | 2.02 | 2.02 | 1.00% | 466,804 |
| Jul 30, 2025 | 1.97 | 2.14 | 1.96 | 2.00 | 2.00 | 2.04% | 1,456,174 |
| Jul 29, 2025 | 1.98 | 2.00 | 1.95 | 1.96 | 1.96 | -1.01% | 228,206 |
| Jul 25, 2025 | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 78,502 |
| Jul 24, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 0.51% | 157,527 |
| Jul 23, 2025 | 1.93 | 2.00 | 1.93 | 1.95 | 1.95 | 2.09% | 424,008 |
| Jul 22, 2025 | 2.02 | 2.02 | 1.90 | 1.91 | 1.91 | -4.50% | 729,817 |
| Jul 21, 2025 | 2.06 | 2.06 | 1.99 | 2.00 | 2.00 | -0.99% | 383,906 |
| Jul 18, 2025 | 1.99 | 2.14 | 1.97 | 2.02 | 2.02 | 2.02% | 2,090,471 |
| Jul 17, 2025 | 1.97 | 2.02 | 1.96 | 1.98 | 1.98 | 1.54% | 887,600 |
| Jul 16, 2025 | 2.00 | 2.08 | 1.95 | 1.95 | 1.95 | -2.50% | 1,014,509 |
| Jul 15, 2025 | 1.96 | 2.02 | 1.93 | 2.00 | 2.00 | 2.04% | 1,198,101 |
| Jul 14, 2025 | 1.93 | 2.04 | 1.89 | 1.96 | 1.96 | 2.08% | 2,520,281 |
| Jul 11, 2025 | 1.90 | 1.94 | 1.88 | 1.92 | 1.92 | 2.13% | 395,042 |
| Jul 9, 2025 | 1.99 | 1.99 | 1.86 | 1.88 | 1.88 | -5.53% | 1,261,828 |
| Jul 8, 2025 | 1.98 | 2.02 | 1.96 | 1.99 | 1.99 | -2.45% | 1,808,248 |
| Jul 7, 2025 | 1.97 | 2.22 | 1.97 | 2.04 | 2.04 | 4.62% | 11,364,647 |
| Jul 4, 2025 | 2.00 | 2.16 | 1.92 | 1.95 | 1.95 | -7.14% | 6,477,480 |
| Jul 3, 2025 | 1.63 | 2.10 | 1.63 | 2.10 | 2.10 | 30.43% | 7,591,894 |
| Jul 2, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 215,712 |
| Jul 1, 2025 | 1.56 | 1.69 | 1.55 | 1.63 | 1.63 | 4.49% | 1,228,785 |
| Jun 30, 2025 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 78,500 |