SVOA PCL (BKK:SVOA)
Thailand · Delayed Price · Currency is THB 1.760
+0.010 (0.57%)
May 22, 2026, 4:36 PM ICT
SVOA PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | - | 532,500 |
| May 20, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 947,604 |
| May 19, 2026 | 1.72 | 1.76 | 1.71 | 1.72 | 1.72 | - | 1,236,910 |
| May 18, 2026 | 1.74 | 1.76 | 1.70 | 1.72 | 1.72 | -1.71% | 697,609 |
| May 15, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | - | 2,421,101 |
| May 14, 2026 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 2.34% | 1,241,900 |
| May 13, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 1,162,402 |
| May 12, 2026 | 1.78 | 1.81 | 1.72 | 1.72 | 1.72 | -2.27% | 4,021,617 |
| May 11, 2026 | 1.74 | 1.78 | 1.70 | 1.76 | 1.76 | 2.33% | 4,193,601 |
| May 8, 2026 | 1.73 | 1.76 | 1.70 | 1.72 | 1.72 | -1.71% | 3,977,408 |
| May 7, 2026 | 1.62 | 1.78 | 1.62 | 1.75 | 1.75 | 8.70% | 13,294,120 |
| May 6, 2026 | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | 1.90% | 3,961,300 |
| May 5, 2026 | 1.48 | 1.66 | 1.48 | 1.58 | 1.58 | 5.33% | 7,152,800 |
| Apr 30, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 224,400 |
| Apr 29, 2026 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 256,900 |
| Apr 28, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 715,200 |
| Apr 27, 2026 | 1.48 | 1.54 | 1.47 | 1.49 | 1.49 | 2.05% | 1,057,400 |
| Apr 24, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 282,000 |
| Apr 23, 2026 | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -2.65% | 953,300 |
| Apr 22, 2026 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -0.66% | 258,500 |
| Apr 21, 2026 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -1.30% | 586,100 |
| Apr 20, 2026 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | -1.28% | 249,302 |
| Apr 17, 2026 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | -0.64% | 129,600 |
| Apr 16, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 303,463 |
| Apr 10, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 207,000 |
| Apr 9, 2026 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -1.90% | 258,400 |
| Apr 8, 2026 | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | - | 475,600 |
| Apr 7, 2026 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | - | 363,700 |
| Apr 3, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 203,300 |
| Apr 2, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | - | 682,400 |
| Apr 1, 2026 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | 1.27% | 795,601 |
| Mar 31, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | - | 580,706 |
| Mar 30, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 486,301 |
| Mar 27, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 711,212 |
| Mar 26, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 686,001 |
| Mar 25, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 2.61% | 492,550 |
| Mar 24, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.68% | 579,300 |
| Mar 23, 2026 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -0.67% | 457,100 |
| 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 |