Skip to main content
SVOA PCL (BKK:SVOA)
Thailand flag Thailand · Delayed Price · Currency is THB
1.570
-0.030 (-1.88%)
At close: Mar 9, 2026

SVOA PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.611.611.571.601.601.27%1,697,519
Mar 5, 20261.611.611.551.581.581.28%2,847,605
Mar 4, 20261.611.621.491.561.56-6.59%4,649,520
Mar 2, 20261.681.741.661.671.67-3.47%4,552,071
Feb 27, 20261.641.801.601.731.7315.33%25,038,460
Feb 26, 20261.451.501.451.501.503.45%1,566,300
Feb 25, 20261.481.481.451.451.45-1.36%711,370
Feb 24, 20261.421.471.411.471.474.26%1,566,800
Feb 23, 20261.431.441.391.411.41-980,100
Feb 20, 20261.461.461.411.411.41-3.42%563,300
Feb 19, 20261.451.481.441.461.460.69%350,794
Feb 18, 20261.471.471.451.451.45-1.36%545,604
Feb 17, 20261.431.471.421.471.472.80%1,078,920
Feb 16, 20261.441.451.421.431.43-0.69%378,120
Feb 13, 20261.421.441.401.441.442.13%2,021,301
Feb 12, 20261.411.411.381.411.41-770,900
Feb 11, 20261.371.421.371.411.412.92%1,315,900
Feb 10, 20261.351.371.341.371.370.74%364,915
Feb 9, 20261.331.361.321.361.362.26%341,402
Feb 6, 20261.331.331.311.331.33-96,000
Feb 5, 20261.331.331.301.331.331.53%237,006
Feb 4, 20261.301.321.301.311.31-0.76%126,901
Feb 3, 20261.311.321.291.321.320.76%201,301
Feb 2, 20261.321.321.281.311.31-1.50%783,510
Jan 30, 20261.331.331.311.331.33-244,600
Jan 29, 20261.331.351.321.331.33-0.75%153,000
Jan 28, 20261.331.351.321.341.34-0.74%550,102
Jan 27, 20261.341.351.331.351.350.75%243,300
Jan 26, 20261.321.341.321.341.34-96,305
Jan 23, 20261.331.341.321.341.341.52%390,204
Jan 22, 20261.321.341.321.321.32-1.49%465,100
Jan 21, 20261.321.341.301.341.341.52%764,705
Jan 20, 20261.311.331.301.321.320.76%215,400
Jan 19, 20261.291.311.281.311.310.77%538,102
Jan 16, 20261.291.311.281.301.300.78%474,611
Jan 15, 20261.281.291.271.291.291.57%268,101
Jan 14, 20261.271.291.261.271.27-211,001
Jan 13, 20261.301.311.271.271.27-1.55%162,103
Jan 12, 20261.341.341.291.291.29-3.01%538,021
Jan 9, 20261.351.351.331.331.33-1.48%478,700
Jan 8, 20261.351.351.331.351.35-211,400
Jan 7, 20261.361.361.341.351.35-472,400
Jan 6, 20261.341.371.341.351.350.75%244,002
Jan 5, 20261.321.361.321.341.34-417,802
Dec 30, 20251.341.361.331.341.34-493,100
Dec 29, 20251.341.361.331.341.34-0.74%302,870
Dec 26, 20251.351.361.341.351.350.75%196,800
Dec 25, 20251.371.371.341.341.34-2.19%568,700
Dec 24, 20251.341.371.331.371.373.01%1,115,600
Dec 23, 20251.311.351.311.331.331.53%2,422,500
Dec 22, 20251.311.311.291.311.31-85,500
Dec 19, 20251.311.321.301.311.31-84,901
Dec 18, 20251.301.321.291.311.310.77%275,700
Dec 17, 20251.311.321.301.301.30-0.76%126,500
Dec 16, 20251.331.331.311.311.31-0.76%135,200
Dec 15, 20251.311.321.311.321.320.76%280,412
Dec 12, 20251.311.321.291.311.31-151,500
Dec 11, 20251.301.311.291.311.31-87,700
Dec 9, 20251.311.311.281.311.31-801
Dec 8, 20251.311.311.291.311.31-99,100
Dec 4, 20251.301.321.291.311.31-31,576
Dec 3, 20251.301.311.281.311.310.77%136,314
Dec 2, 20251.331.331.261.301.30-2.26%515,409
Dec 1, 20251.311.331.311.331.331.53%257,301
Nov 28, 20251.281.311.281.311.311.55%284,707
Nov 27, 20251.281.291.271.291.290.78%192,201
Nov 26, 20251.321.321.281.281.28-3.03%82,415
Nov 25, 20251.321.331.271.321.32-135,000
Nov 24, 20251.301.331.281.321.320.76%80,337
Nov 21, 20251.331.331.281.311.31-92,719
Nov 20, 20251.321.331.291.311.31-100,737
Nov 19, 20251.331.331.281.311.31-0.76%224,426
Nov 18, 20251.321.331.301.321.32-151,806
Nov 17, 20251.321.331.311.321.32-0.75%69,026
Nov 14, 20251.331.351.301.331.33-151,204
Nov 13, 20251.361.361.311.331.33-552,503
Nov 12, 20251.321.341.301.331.330.76%289,108
Nov 11, 20251.301.331.301.321.321.54%330,100
Nov 10, 20251.291.301.281.301.300.78%126,000
Nov 7, 20251.281.331.271.291.294.03%1,323,239
Nov 6, 20251.231.251.231.241.240.81%63,202
Nov 5, 20251.191.241.191.231.233.36%512,209
Nov 4, 20251.211.221.181.191.19-1.65%630,409
Nov 3, 20251.251.271.211.211.21-4.72%1,060,398
Oct 31, 20251.311.331.241.271.27-3.05%872,234
Oct 30, 20251.301.331.301.311.31-215,430
Oct 29, 20251.351.371.301.311.31-2.96%1,002,021
Oct 28, 20251.391.391.341.351.35-2.17%325,304
Oct 27, 20251.381.391.371.381.38-0.72%143,400
Oct 24, 20251.371.401.361.391.39-76,401
Oct 22, 20251.371.391.351.391.391.46%155,000
Oct 21, 20251.381.401.351.371.37-0.72%102,293
Oct 20, 20251.381.401.361.381.38-71,413
Oct 17, 20251.391.401.341.381.38-293,722
Oct 16, 20251.381.391.371.381.381.47%74,207
Oct 15, 20251.361.401.351.361.36-505,100
Oct 14, 20251.381.431.361.361.36-2.86%191,212
Oct 10, 20251.441.441.371.401.400.72%742,216
Oct 9, 20251.391.391.361.391.39-333,702
Oct 8, 20251.381.401.371.391.390.72%123,701