SVOA PCL (BKK:SVOA)
Thailand · Delayed Price · Currency is THB 1.500
+0.020 (1.35%)
At close: Mar 20, 2026
SVOA PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.46 | 1.51 | 1.45 | 1.50 | 1.50 | 1.35% | 535,903 |
| Mar 19, 2026 | 1.53 | 1.55 | 1.46 | 1.48 | 1.48 | -4.52% | 1,070,601 |
| Mar 18, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 525,512 |
| Mar 17, 2026 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 2.63% | 1,529,200 |
| Mar 16, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 592,700 |
| Mar 13, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -3.14% | 1,326,727 |
| Mar 12, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | -3.05% | 1,671,505 |
| Mar 11, 2026 | 1.66 | 1.70 | 1.64 | 1.64 | 1.56 | - | 4,683,012 |
| Mar 10, 2026 | 1.58 | 1.67 | 1.58 | 1.64 | 1.56 | 4.46% | 2,400,302 |
| Mar 9, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.49 | -1.88% | 1,507,105 |
| Mar 6, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.52 | 1.27% | 1,697,519 |
| Mar 5, 2026 | 1.61 | 1.61 | 1.55 | 1.58 | 1.50 | 1.28% | 2,847,605 |
| Mar 4, 2026 | 1.61 | 1.62 | 1.49 | 1.56 | 1.48 | -6.59% | 4,649,520 |
| Mar 2, 2026 | 1.68 | 1.74 | 1.66 | 1.67 | 1.59 | -3.47% | 4,552,071 |
| Feb 27, 2026 | 1.64 | 1.80 | 1.60 | 1.73 | 1.65 | 15.33% | 25,038,460 |
| Feb 26, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.43 | 3.45% | 1,566,300 |
| Feb 25, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.38 | -1.36% | 711,370 |
| Feb 24, 2026 | 1.42 | 1.47 | 1.41 | 1.47 | 1.40 | 4.26% | 1,566,800 |
| Feb 23, 2026 | 1.43 | 1.44 | 1.39 | 1.41 | 1.34 | - | 980,100 |
| Feb 20, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.34 | -3.42% | 563,300 |
| Feb 19, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.39 | 0.69% | 350,794 |
| Feb 18, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.38 | -1.36% | 545,604 |
| Feb 17, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.40 | 2.80% | 1,078,920 |
| Feb 16, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.36 | -0.69% | 378,120 |
| Feb 13, 2026 | 1.42 | 1.44 | 1.40 | 1.44 | 1.37 | 2.13% | 2,021,301 |
| Feb 12, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.34 | - | 770,900 |
| Feb 11, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.34 | 2.92% | 1,315,900 |
| Feb 10, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.30 | 0.74% | 364,915 |
| Feb 9, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.29 | 2.26% | 341,402 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.27 | - | 96,000 |
| Feb 5, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.27 | 1.53% | 237,006 |
| Feb 4, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.25 | -0.76% | 126,901 |
| Feb 3, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.26 | 0.76% | 201,301 |
| Feb 2, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 1.25 | -1.50% | 783,510 |
| Jan 30, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.27 | - | 244,600 |
| Jan 29, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.27 | -0.75% | 153,000 |
| Jan 28, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.27 | -0.74% | 550,102 |
| Jan 27, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.28 | 0.75% | 243,300 |
| Jan 26, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.27 | - | 96,305 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.27 | 1.52% | 390,204 |
| Jan 22, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.26 | -1.49% | 465,100 |
| Jan 21, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.27 | 1.52% | 764,705 |
| Jan 20, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.26 | 0.76% | 215,400 |
| Jan 19, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.25 | 0.77% | 538,102 |
| Jan 16, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.24 | 0.78% | 474,611 |
| Jan 15, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.23 | 1.57% | 268,101 |
| Jan 14, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.21 | - | 211,001 |
| Jan 13, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.21 | -1.55% | 162,103 |
| Jan 12, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.23 | -3.01% | 538,021 |
| Jan 9, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.27 | -1.48% | 478,700 |