SVOA PCL (BKK:SVOA)
Thailand · Delayed Price · Currency is THB 1.240
-0.010 (-0.80%)
Aug 8, 2025, 4:37 PM ICT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 652,109 |
| Aug 7, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 3,267,280 |
| Aug 6, 2025 | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | 4.20% | 11,107,566 |
| Aug 5, 2025 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 1,199,501 |
| Aug 4, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 884,410 |
| Aug 1, 2025 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 1,506,514 |
| Jul 31, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 830,400 |
| Jul 30, 2025 | 1.13 | 1.22 | 1.13 | 1.18 | 1.18 | 3.51% | 4,175,400 |
| Jul 29, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 862,214 |
| Jul 25, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 283,612 |
| Jul 24, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 614,300 |
| Jul 23, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | 812,574 |
| Jul 22, 2025 | 1.18 | 1.22 | 1.13 | 1.13 | 1.13 | -3.42% | 2,236,310 |
| Jul 21, 2025 | 1.19 | 1.22 | 1.17 | 1.17 | 1.17 | -1.68% | 881,904 |
| Jul 18, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 1,667,420 |
| Jul 17, 2025 | 1.20 | 1.24 | 1.18 | 1.18 | 1.18 | - | 2,351,108 |
| Jul 16, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 1,339,112 |
| Jul 15, 2025 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 2,526,620 |
| Jul 14, 2025 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | 0.85% | 4,651,820 |
| Jul 11, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 618,708 |
| Jul 9, 2025 | 1.19 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 1,731,011 |
| Jul 8, 2025 | 1.17 | 1.23 | 1.16 | 1.20 | 1.20 | -0.83% | 3,826,912 |
| Jul 7, 2025 | 1.21 | 1.28 | 1.21 | 1.21 | 1.21 | -1.63% | 18,734,821 |
| Jul 4, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -5.38% | 5,603,520 |
| Jul 3, 2025 | 1.09 | 1.38 | 1.08 | 1.30 | 1.30 | 20.37% | 30,789,641 |
| Jul 2, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 339,210 |
| Jul 1, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 100,910 |
| Jun 30, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 108,100 |
| Jun 27, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 464,210 |
| Jun 26, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 183,011 |
| Jun 25, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 52,685 |
| Jun 24, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 269,800 |
| Jun 23, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 241,710 |
| Jun 20, 2025 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 144,400 |
| Jun 19, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | - | 181,929 |
| Jun 18, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 181,680 |
| Jun 17, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 40,800 |
| Jun 16, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | 0.84% | 60,319 |
| Jun 13, 2025 | 1.22 | 1.24 | 1.17 | 1.19 | 1.19 | - | 173,000 |
| Jun 12, 2025 | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -0.83% | 920,501 |
| Jun 11, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 3.45% | 539,001 |
| Jun 10, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 117,000 |
| Jun 9, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 43,810 |
| Jun 6, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 74,500 |
| Jun 5, 2025 | 1.13 | 1.17 | 1.10 | 1.13 | 1.13 | - | 367,110 |
| Jun 4, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -0.88% | 135,000 |
| May 30, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 98,110 |
| May 29, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 53,211 |
| May 28, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 134,411 |
| May 27, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | - | 176,310 |