SET · SPVI · stock
S P V I Public Company Limited (SPVI) stock price history
Every SET trading session of S P V I Public Company Limited from Dec 19, 2013 to Sep 28, 2026: 3,110 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPVI adjusted close, 2013 to 2026
- THB 6.81
- All time high, 2022
- THB 4.04
- 52 week high, THB 1.89 low
- 3,110
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
SPVI key facts
- S P V I Public Company Limited (SPVI) closed at THB 3.54 on Sep 28, 2026 on SET.
- SPVI's all time high close is THB 6.81, set on Jan 14, 2022; its all time low close is THB 0.4511 on Oct 13, 2016.
- SPVI's 52 week range is THB 1.89 to THB 4.04.
- SPVI returned +51.0% over the year to Sep 28, 2026 and -27.4% over five years.
- Over ten years SPVI returned +522%, +20.1% a year compounded.
- SPVI's deepest drawdown was -83.3% from Jan 14, 2022 to Apr 9, 2025.
- DataCedar holds 3,110 daily sessions of SPVI history from Dec 19, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPVI price chart, 2013 to 2026
SPVI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | +19.6% |
| 6 months | +27.3% |
| Year to date | +73.3% |
| 1 year | +51.0% |
| 3 years | -12.8% |
| 5 years | -27.4% |
| 10 years | +522.1% |
| Since Dec 19, 2013 | +265.8% |
| Compound annual growth, 12.8 years | +10.7% |
SPVI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.81 on Jan 14, 2022
- All time low close
- THB 0.4511 on Oct 13, 2016
- 52 week high
- THB 4.04 on Aug 7, 2026
- 52 week low
- THB 1.89 on Oct 20, 2025
- Deepest drawdown
- -83.3% from Jan 14, 2022 to Apr 9, 2025, not yet recovered
- Best single session
- +30.4% on May 7, 2025
- Worst single session
- -25.2% on Aug 24, 2015
- Volatility, 1 year annualised
- 42.7%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2013
- 3.7×
- Best calendar year
- 2019, +188%
- Worst calendar year
- 2024, -52%
SPVI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Dec 19, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.04 | THB 4.04 | THB 1.93 | THB 3.54 | +73.3% | 174.9M | 186 |
| 2025 | THB 1.65 | THB 2.70 | THB 1.11 | THB 2.04 | +25.8% | 228.5M | 242 |
| 2024 | THB 3.50 | THB 3.56 | THB 1.57 | THB 1.62 | -52.2% | 111.1M | 243 |
| 2023 | THB 4.59 | THB 4.93 | THB 3.08 | THB 3.39 | -26.1% | 164.1M | 243 |
| 2022 | THB 5.80 | THB 7.30 | THB 3.33 | THB 4.59 | -20.8% | 767.9M | 241 |
| 2021 | THB 2.24 | THB 6.69 | THB 2.16 | THB 5.80 | +155.4% | 1.6B | 241 |
| 2020 | THB 2.28 | THB 3.07 | THB 1.02 | THB 2.27 | -0.5% | 2.2B | 243 |
| 2019 | THB 0.7715 | THB 2.53 | THB 0.7571 | THB 2.28 | +188.0% | 983.5M | 244 |
| 2018 | THB 1.28 | THB 1.41 | THB 0.7787 | THB 0.7931 | -37.1% | 1.2B | 245 |
| 2017 | THB 0.5552 | THB 1.61 | THB 0.4861 | THB 1.26 | +127.2% | 3.2B | 242 |
| 2016 | THB 0.6446 | THB 0.7356 | THB 0.4372 | THB 0.5552 | -13.9% | 685.8M | 244 |
| 2015 | THB 1.02 | THB 1.31 | THB 0.4818 | THB 0.6446 | -37.1% | 1.1B | 244 |
| 2014 | THB 0.6715 | THB 1.65 | THB 0.5859 | THB 1.02 | +51.1% | 6.4B | 245 |
| 2013 | THB 1.51 | THB 1.54 | THB 0.6650 | THB 0.6781 | n/a | 842.7M | 7 |
SPVI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.54 | -7.8% |
| August 2026 | THB 3.84 | +9.7% |
| July 2026 | THB 3.50 | +12.2% |
| June 2026 | THB 3.12 | -5.5% |
| May 2026 | THB 3.30 | +15.4% |
| April 2026 | THB 2.86 | -1.4% |
| March 2026 | THB 2.90 | +15.3% |
| February 2026 | THB 2.52 | +14.7% |
| January 2026 | THB 2.19 | +7.4% |
| December 2025 | THB 2.04 | -5.3% |
| November 2025 | THB 2.16 | 0.0% |
| October 2025 | THB 2.16 | -2.6% |
About the SPVI data
Daily bars. 3,110 sessions from Dec 19, 2013 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPVI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SPREME-R Supreme Distribution Public Company Limited
- SPRIME S Prime Growth Leasehold Real Estate Investment Trust
- SPTX SPT X Public Company Limited
- SPTX-R SPT X Public Company Limited
- SPVI-R S P V I Public Company Limited
- SQ Sahakol Equipment Public Company Limited
- SQ-R Sahakol Equipment Public Company Limited
- SR Siamraj Public Company Limited
Common questions
SPVI share price history
