Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.830	0.830	0.820	0.830	0.809	183,200
2024-04-25	0.830	0.830	0.820	0.830	0.809	117,100
2024-04-24	0.830	0.830	0.810	0.830	0.809	367,900
2024-04-23	0.820	0.830	0.810	0.830	0.809	156,100
2024-04-22	0.820	0.820	0.810	0.820	0.799	231,600
2024-04-19	0.800	0.820	0.790	0.820	0.799	1,574,600
2024-04-18	0.810	0.820	0.790	0.820	0.799	686,548
2024-04-17	0.820	0.830	0.810	0.810	0.789	166,909
2024-04-11	0.820	0.830	0.810	0.810	0.789	313,697
2024-04-10	0.830	0.830	0.810	0.820	0.799	774,115
2024-04-09	0.820	0.820	0.800	0.820	0.799	1,110,984
2024-04-05	0.840	0.840	0.790	0.810	0.789	2,090,813
2024-04-04	0.830	0.840	0.800	0.820	0.799	639,795
2024-04-03	0.840	0.850	0.820	0.830	0.809	731,561
2024-04-02	0.840	0.850	0.830	0.850	0.828	122,828
2024-04-01	0.840	0.850	0.830	0.830	0.809	560,575
2024-03-29	0.840	0.840	0.830	0.840	0.819	130,632
2024-03-28	0.840	0.860	0.830	0.840	0.819	1,033,864
2024-03-27	0.830	0.840	0.820	0.840	0.819	257,164
2024-03-26	0.820	0.830	0.820	0.830	0.809	270,331
2024-03-25	0.830	0.840	0.810	0.820	0.799	823,332
2024-03-22	0.830	0.830	0.820	0.820	0.799	284,265
2024-03-21	0.820	0.830	0.810	0.830	0.809	444,296
2024-03-20	0.840	0.840	0.810	0.820	0.799	986,896
2024-03-19	0.840	0.850	0.830	0.840	0.819	779,796
2024-03-18	0.840	0.840	0.830	0.840	0.819	366,998
2024-03-15	0.840	0.860	0.830	0.840	0.819	596,399
2024-03-14	0.840	0.850	0.820	0.840	0.819	309,803
2024-03-13	0.850	0.850	0.830	0.830	0.809	843,200
2024-03-12	0.850	0.860	0.840	0.840	0.819	895,608
2024-03-11	0.840	0.900	0.840	0.850	0.828	5,799,203
2024-03-08	0.840	0.850	0.830	0.840	0.819	840,374
2024-03-07	0.860	0.860	0.840	0.840	0.819	359,226
2024-03-06	0.830	0.850	0.820	0.840	0.819	1,105,400
2024-03-05	0.820	0.820	0.810	0.820	0.799	612,500
2024-03-04	0.840	0.840	0.820	0.820	0.799	1,007,556
2024-03-01	0.830	0.880	0.830	0.830	0.809	10,701,100
2024-02-29	0.810	0.810	0.780	0.800	0.780	1,452,427
2024-02-28	0.820	0.820	0.800	0.810	0.789	226,800
2024-02-27	0.820	0.820	0.790	0.810	0.789	377,500
2024-02-23	0.810	0.820	0.790	0.800	0.780	564,300
2024-02-22	0.790	0.810	0.770	0.810	0.789	981,200
2024-02-21	0.800	0.810	0.790	0.790	0.770	1,064,900
2024-02-20	0.830	0.830	0.780	0.790	0.770	916,600
2024-02-19	0.810	0.820	0.800	0.820	0.799	113,100
2024-02-16	0.800	0.810	0.790	0.800	0.780	1,158,012
2024-02-15	0.820	0.820	0.800	0.820	0.799	693,500
2024-02-14	0.830	0.830	0.790	0.810	0.789	1,944,300
2024-02-13	0.820	0.830	0.810	0.830	0.809	408,600
2024-02-12	0.820	0.820	0.810	0.820	0.799	723,919
2024-02-09	0.850	0.850	0.810	0.820	0.799	792,900
2024-02-08	0.820	0.850	0.810	0.850	0.828	905,400
2024-02-07	0.820	0.830	0.810	0.810	0.789	490,095
2024-02-06	0.830	0.890	0.800	0.810	0.789	7,511,906
2024-02-05	0.800	0.830	0.790	0.830	0.809	1,049,001
2024-02-02	0.800	0.800	0.790	0.790	0.770	612,800
2024-02-01	0.800	0.800	0.790	0.800	0.780	310,300
2024-01-31	0.810	0.810	0.780	0.800	0.780	431,200
2024-01-30	0.810	0.810	0.790	0.810	0.789	345,600
2024-01-29	0.810	0.810	0.790	0.800	0.780	345,300

← NewerPage 11 of 21 · 1,211 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.