S P V I PCL (BKK:SPVI)
Thailand · Delayed Price · Currency is THB 3.600
-0.060 (-1.64%)
Sep 3, 2026, 10:05 AM ICT
S P V I PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.62 | 3.68 | 3.60 | 3.66 | 3.66 | - | 844,929 |
| Sep 1, 2026 | 3.84 | 3.84 | 3.64 | 3.66 | 3.66 | -4.69% | 803,915 |
| Aug 31, 2026 | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | 2.13% | 544,500 |
| Aug 28, 2026 | 3.82 | 3.84 | 3.74 | 3.76 | 3.76 | -1.57% | 626,001 |
| Aug 27, 2026 | 3.82 | 3.88 | 3.82 | 3.82 | 3.82 | 1.06% | 695,561 |
| Aug 26, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 2.16% | 473,689 |
| Aug 25, 2026 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | - | 449,601 |
| Aug 24, 2026 | 3.80 | 3.82 | 3.68 | 3.70 | 3.70 | -3.65% | 786,435 |
| Aug 21, 2026 | 3.82 | 3.88 | 3.80 | 3.84 | 3.84 | 0.52% | 272,172 |
| Aug 20, 2026 | 3.98 | 3.98 | 3.80 | 3.82 | 3.82 | -3.05% | 1,322,382 |
| Aug 19, 2026 | 3.92 | 3.98 | 3.90 | 3.94 | 3.94 | 0.51% | 539,312 |
| Aug 18, 2026 | 3.90 | 4.00 | 3.84 | 3.92 | 3.92 | 0.51% | 2,055,517 |
| Aug 17, 2026 | 3.92 | 3.96 | 3.80 | 3.90 | 3.90 | - | 1,580,415 |
| Aug 14, 2026 | 3.80 | 3.92 | 3.72 | 3.90 | 3.90 | 3.17% | 2,607,243 |
| Aug 13, 2026 | 3.70 | 3.80 | 3.66 | 3.78 | 3.78 | - | 1,922,517 |
| Aug 11, 2026 | 3.60 | 3.80 | 3.60 | 3.78 | 3.78 | 4.42% | 2,925,103 |
| Aug 10, 2026 | 3.82 | 3.84 | 3.58 | 3.62 | 3.62 | -6.22% | 4,491,925 |
| Aug 7, 2026 | 3.68 | 4.04 | 3.64 | 3.86 | 3.86 | 7.22% | 10,412,124 |
| Aug 6, 2026 | 3.56 | 3.60 | 3.52 | 3.60 | 3.60 | - | 412,060 |
| Aug 5, 2026 | 3.58 | 3.64 | 3.56 | 3.60 | 3.60 | 1.12% | 1,279,762 |
| Aug 4, 2026 | 3.48 | 3.58 | 3.46 | 3.56 | 3.56 | 2.30% | 664,194 |
| Aug 3, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -0.57% | 257,602 |
| Jul 31, 2026 | 3.46 | 3.56 | 3.44 | 3.50 | 3.50 | 1.74% | 1,094,875 |
| Jul 30, 2026 | 3.42 | 3.44 | 3.36 | 3.44 | 3.44 | 0.58% | 252,453 |
| Jul 27, 2026 | 3.36 | 3.48 | 3.36 | 3.42 | 3.42 | 1.79% | 827,203 |
| Jul 24, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.75% | 358,196 |
| Jul 23, 2026 | 3.42 | 3.46 | 3.40 | 3.42 | 3.42 | - | 818,035 |
| Jul 22, 2026 | 3.52 | 3.52 | 3.42 | 3.42 | 3.42 | -2.29% | 832,350 |
| Jul 21, 2026 | 3.54 | 3.56 | 3.48 | 3.50 | 3.50 | - | 904,002 |
| Jul 20, 2026 | 3.44 | 3.52 | 3.42 | 3.50 | 3.50 | 2.34% | 1,406,982 |
| Jul 17, 2026 | 3.46 | 3.46 | 3.36 | 3.42 | 3.42 | - | 657,971 |
| Jul 16, 2026 | 3.34 | 3.44 | 3.34 | 3.42 | 3.42 | 3.01% | 713,032 |
| Jul 15, 2026 | 3.40 | 3.42 | 3.28 | 3.32 | 3.32 | -1.19% | 1,454,461 |
| Jul 14, 2026 | 3.44 | 3.46 | 3.36 | 3.36 | 3.36 | -2.33% | 1,254,621 |
| Jul 13, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 2.38% | 1,093,555 |
| Jul 10, 2026 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | 1.82% | 811,311 |
| Jul 9, 2026 | 3.18 | 3.30 | 3.16 | 3.30 | 3.30 | 3.77% | 655,200 |
| Jul 8, 2026 | 3.24 | 3.24 | 3.12 | 3.18 | 3.18 | -2.45% | 811,506 |
| Jul 7, 2026 | 3.24 | 3.28 | 3.20 | 3.26 | 3.26 | 0.62% | 879,391 |
| Jul 6, 2026 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | 2.53% | 727,729 |
| Jul 3, 2026 | 3.08 | 3.18 | 3.08 | 3.16 | 3.16 | 2.60% | 599,379 |
| Jul 2, 2026 | 3.10 | 3.12 | 3.06 | 3.08 | 3.08 | -0.65% | 354,015 |
| Jul 1, 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -0.64% | 659,023 |
| Jun 30, 2026 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | 1.96% | 845,469 |
| Jun 29, 2026 | 2.96 | 3.10 | 2.96 | 3.06 | 3.06 | 3.38% | 789,232 |
| Jun 26, 2026 | 3.16 | 3.16 | 2.96 | 2.96 | 2.96 | -5.73% | 2,388,954 |
| Jun 25, 2026 | 3.18 | 3.22 | 3.14 | 3.14 | 3.14 | -1.26% | 596,320 |
| Jun 24, 2026 | 3.16 | 3.20 | 3.14 | 3.18 | 3.18 | 0.63% | 513,887 |
| Jun 23, 2026 | 3.38 | 3.38 | 3.12 | 3.16 | 3.16 | -5.95% | 2,836,066 |
| Jun 22, 2026 | 3.40 | 3.44 | 3.34 | 3.36 | 3.36 | -1.75% | 774,322 |