S P V I PCL (BKK:SPVI)
Thailand · Delayed Price · Currency is THB 3.380
+0.020 (0.60%)
Jun 11, 2026, 4:37 PM ICT
S P V I PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 3.54 | 3.54 | 3.36 | 3.36 | 3.36 | -3.45% | 612,758 |
| Jun 9, 2026 | 3.52 | 3.58 | 3.48 | 3.48 | 3.48 | -1.14% | 531,097 |
| Jun 8, 2026 | 3.66 | 3.68 | 3.46 | 3.52 | 3.52 | -4.35% | 1,530,014 |
| Jun 5, 2026 | 3.52 | 3.76 | 3.52 | 3.68 | 3.68 | 4.55% | 2,296,388 |
| Jun 4, 2026 | 3.56 | 3.64 | 3.46 | 3.52 | 3.52 | -1.68% | 1,683,561 |
| Jun 2, 2026 | 3.38 | 3.58 | 3.34 | 3.58 | 3.58 | 8.48% | 2,871,213 |
| May 29, 2026 | 3.30 | 3.38 | 3.28 | 3.30 | 3.30 | - | 796,378 |
| May 28, 2026 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 1.23% | 861,579 |
| May 27, 2026 | 3.32 | 3.34 | 3.26 | 3.26 | 3.26 | -1.21% | 399,344 |
| May 26, 2026 | 3.32 | 3.40 | 3.28 | 3.30 | 3.30 | 0.61% | 1,214,440 |
| May 25, 2026 | 3.40 | 3.40 | 3.24 | 3.28 | 3.28 | -2.96% | 1,184,958 |
| May 22, 2026 | 3.26 | 3.40 | 3.24 | 3.38 | 3.38 | 2.42% | 1,923,641 |
| May 21, 2026 | 3.26 | 3.32 | 3.22 | 3.30 | 3.30 | 1.85% | 552,563 |
| May 20, 2026 | 3.32 | 3.32 | 3.18 | 3.24 | 3.24 | -2.99% | 612,520 |
| May 19, 2026 | 3.22 | 3.36 | 3.22 | 3.34 | 3.34 | 3.73% | 880,152 |
| May 18, 2026 | 3.26 | 3.34 | 3.18 | 3.22 | 3.22 | -2.42% | 1,035,922 |
| May 15, 2026 | 3.34 | 3.42 | 3.28 | 3.30 | 3.30 | -1.79% | 1,192,024 |
| May 14, 2026 | 3.22 | 3.40 | 3.20 | 3.36 | 3.36 | 3.70% | 1,283,800 |
| May 13, 2026 | 3.26 | 3.28 | 3.16 | 3.24 | 3.24 | -0.61% | 405,902 |
| May 12, 2026 | 3.28 | 3.32 | 3.18 | 3.26 | 3.26 | -0.61% | 714,321 |
| May 11, 2026 | 3.16 | 3.46 | 3.16 | 3.28 | 3.28 | 3.80% | 3,415,541 |
| May 8, 2026 | 3.24 | 3.28 | 3.00 | 3.16 | 3.16 | -3.07% | 1,700,742 |
| May 7, 2026 | 3.32 | 3.32 | 3.22 | 3.26 | 3.26 | -1.21% | 975,921 |
| May 6, 2026 | 3.38 | 3.46 | 3.22 | 3.30 | 3.30 | 9.27% | 7,358,111 |
| May 5, 2026 | 2.86 | 3.08 | 2.84 | 3.02 | 3.02 | 5.59% | 2,697,161 |
| Apr 30, 2026 | 2.80 | 2.86 | 2.76 | 2.86 | 2.86 | 2.14% | 614,317 |
| Apr 29, 2026 | 2.80 | 2.92 | 2.78 | 2.80 | 2.80 | -2.10% | 760,837 |
| Apr 28, 2026 | 2.82 | 2.86 | 2.74 | 2.86 | 2.86 | 5.15% | 551,620 |
| Apr 27, 2026 | 2.72 | 2.86 | 2.68 | 2.72 | 2.72 | - | 679,060 |
| Apr 24, 2026 | 2.66 | 2.74 | 2.66 | 2.72 | 2.72 | 0.74% | 166,765 |
| Apr 23, 2026 | 2.72 | 2.76 | 2.64 | 2.70 | 2.70 | - | 274,637 |
| Apr 22, 2026 | 2.70 | 2.70 | 2.64 | 2.70 | 2.70 | -0.74% | 227,404 |
| Apr 21, 2026 | 2.72 | 2.72 | 2.66 | 2.72 | 2.72 | 1.49% | 64,928 |
| Apr 20, 2026 | 2.74 | 2.74 | 2.64 | 2.68 | 2.68 | -1.47% | 185,283 |
| Apr 17, 2026 | 2.82 | 2.82 | 2.68 | 2.72 | 2.72 | -3.55% | 233,402 |
| Apr 16, 2026 | 2.80 | 2.84 | 2.74 | 2.82 | 2.82 | 0.71% | 176,051 |
| Apr 10, 2026 | 2.84 | 2.86 | 2.78 | 2.80 | 2.80 | -2.10% | 246,615 |
| Apr 9, 2026 | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | -1.38% | 117,625 |
| Apr 8, 2026 | 2.86 | 2.92 | 2.84 | 2.90 | 2.90 | 2.11% | 518,113 |
| Apr 7, 2026 | 2.90 | 2.90 | 2.80 | 2.84 | 2.84 | -2.07% | 184,126 |
| Apr 3, 2026 | 2.90 | 2.92 | 2.82 | 2.90 | 2.90 | 0.69% | 252,266 |
| Apr 2, 2026 | 2.90 | 2.94 | 2.88 | 2.88 | 2.88 | - | 285,011 |
| Apr 1, 2026 | 2.92 | 2.92 | 2.86 | 2.88 | 2.88 | -0.69% | 453,641 |
| Mar 31, 2026 | 2.90 | 2.90 | 2.82 | 2.90 | 2.90 | - | 353,700 |
| Mar 30, 2026 | 2.76 | 2.92 | 2.70 | 2.90 | 2.90 | 4.32% | 1,361,991 |
| Mar 27, 2026 | 2.72 | 2.84 | 2.72 | 2.78 | 2.78 | 2.96% | 1,011,687 |
| Mar 26, 2026 | 2.70 | 2.70 | 2.62 | 2.70 | 2.70 | - | 203,804 |
| Mar 25, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 226,843 |
| Mar 24, 2026 | 2.60 | 2.68 | 2.58 | 2.60 | 2.60 | 2.36% | 321,000 |
| Mar 23, 2026 | 2.64 | 2.64 | 2.54 | 2.54 | 2.54 | -3.79% | 272,343 |