Filter Vision Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.710	0.720	0.680	0.720	0.710	696,628
2024-07-25	0.710	0.720	0.690	0.700	0.690	53,600
2024-07-24	0.700	0.710	0.680	0.710	0.700	472,510
2024-07-23	0.700	0.720	0.690	0.690	0.681	312,201
2024-07-19	0.710	0.730	0.700	0.710	0.700	181,501
2024-07-18	0.710	0.720	0.700	0.720	0.710	514,500
2024-07-17	0.730	0.730	0.710	0.720	0.710	381,027
2024-07-16	0.730	0.740	0.730	0.730	0.720	200,901
2024-07-15	0.750	0.750	0.730	0.730	0.720	174,300
2024-07-12	0.740	0.820	0.730	0.740	0.730	3,092,305
2024-07-11	0.730	0.760	0.720	0.730	0.720	350,800
2024-07-10	0.740	0.740	0.710	0.720	0.710	440,200
2024-07-09	0.710	0.780	0.710	0.730	0.720	430,807
2024-07-08	0.700	0.730	0.700	0.720	0.710	81,500
2024-07-05	0.710	0.720	0.700	0.720	0.710	111,005
2024-07-04	0.710	0.720	0.710	0.720	0.710	129,902
2024-07-03	0.730	0.730	0.710	0.720	0.710	298,701
2024-07-02	0.710	0.730	0.700	0.730	0.720	422,000
2024-07-01	0.710	0.710	0.690	0.710	0.700	356,711
2024-06-28	0.730	0.730	0.690	0.710	0.700	769,481
2024-06-27	0.710	0.830	0.710	0.730	0.720	1,865,401
2024-06-26	0.730	0.730	0.710	0.720	0.710	127,200
2024-06-25	0.730	0.740	0.710	0.730	0.720	59,800
2024-06-24	0.720	0.730	0.720	0.730	0.720	40,200
2024-06-21	0.720	0.730	0.700	0.720	0.710	626,600
2024-06-20	0.700	0.730	0.690	0.730	0.720	409,990
2024-06-19	0.710	0.710	0.640	0.690	0.681	1,385,710
2024-06-18	0.720	0.720	0.700	0.710	0.700	539,119
2024-06-17	0.720	0.730	0.690	0.730	0.720	1,849,000
2024-06-14	0.730	0.730	0.710	0.730	0.720	175,600
2024-06-13	0.710	0.740	0.690	0.730	0.720	746,008
2024-06-12	0.730	0.740	0.710	0.710	0.700	397,138
2024-06-11	0.740	0.740	0.720	0.740	0.730	339,000
2024-06-10	0.750	0.750	0.730	0.740	0.730	594,822
2024-06-07	0.720	0.740	0.700	0.740	0.730	795,951
2024-06-06	0.770	0.770	0.720	0.720	0.710	1,453,100
2024-06-05	0.780	0.790	0.760	0.790	0.779	576,800
2024-06-04	0.770	0.780	0.760	0.780	0.769	590,701
2024-05-31	0.810	0.810	0.750	0.760	0.750	1,209,702
2024-05-30	0.790	0.810	0.780	0.810	0.799	1,255,310
2024-05-29	0.800	0.810	0.790	0.810	0.799	852,255
2024-05-28	0.800	0.810	0.790	0.810	0.799	413,407
2024-05-27	0.800	0.820	0.770	0.820	0.809	2,348,120
2024-05-24	0.820	0.820	0.780	0.790	0.779	2,384,351
2024-05-23	0.800	0.800	0.790	0.800	0.789	326,090
2024-05-21	0.810	0.810	0.790	0.800	0.789	1,521,000
2024-05-20	0.820	0.820	0.800	0.810	0.799	2,910,422
2024-05-17	0.820	0.820	0.810	0.820	0.809	3,150,801
2024-05-16	0.820	0.820	0.780	0.810	0.799	1,779,038
2024-05-15	0.820	0.820	0.800	0.820	0.809	271,100
2024-05-14	0.810	0.830	0.800	0.800	0.789	386,100
2024-05-13	0.840	0.840	0.800	0.810	0.799	3,011,100
2024-05-10	0.820	0.840	0.820	0.840	0.829	111,900
2024-05-09	0.830	0.830	0.820	0.830	0.819	186,100
2024-05-08	0.830	0.830	0.820	0.830	0.809	382,275
2024-05-07	0.830	0.830	0.820	0.820	0.799	47,802
2024-05-03	0.830	0.830	0.810	0.830	0.809	387,200
2024-05-02	0.830	0.830	0.820	0.820	0.799	64,000
2024-04-30	0.830	0.830	0.820	0.830	0.809	148,700
2024-04-29	0.830	0.830	0.810	0.830	0.809	316,100

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-28	0.0100 THB
2024-05-09	0.0100 THB
2019-05-03	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.