Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.800	0.810	0.790	0.800	0.780	401,500
2024-01-25	0.800	0.800	0.780	0.800	0.780	580,709
2024-01-24	0.790	0.800	0.770	0.800	0.780	786,100
2024-01-23	0.830	0.830	0.780	0.780	0.760	1,492,100
2024-01-22	0.810	0.810	0.790	0.800	0.780	619,200
2024-01-19	0.820	0.820	0.790	0.810	0.789	820,600
2024-01-18	0.830	0.830	0.790	0.810	0.789	709,701
2024-01-17	0.820	0.830	0.790	0.800	0.780	1,883,001
2024-01-16	0.820	0.860	0.810	0.820	0.799	2,380,700
2024-01-15	0.840	0.840	0.810	0.810	0.789	1,180,600
2024-01-12	0.860	0.870	0.820	0.830	0.809	1,473,001
2024-01-11	0.880	0.910	0.860	0.860	0.838	2,665,400
2024-01-10	0.870	0.880	0.850	0.860	0.838	644,801
2024-01-09	0.870	0.890	0.860	0.860	0.838	1,831,800
2024-01-08	0.850	0.940	0.850	0.860	0.838	11,576,420
2024-01-05	0.850	0.870	0.840	0.850	0.828	678,418
2024-01-04	0.850	0.850	0.830	0.850	0.828	252,804
2024-01-03	0.840	0.840	0.830	0.840	0.819	607,904
2024-01-02	0.820	0.840	0.820	0.830	0.809	512,000
2023-12-28	0.820	0.830	0.820	0.830	0.809	448,520
2023-12-27	0.810	0.810	0.800	0.810	0.789	321,400
2023-12-26	0.830	0.830	0.800	0.800	0.780	332,800
2023-12-25	0.830	0.830	0.800	0.810	0.789	684,100
2023-12-22	0.820	0.840	0.810	0.810	0.789	1,188,204
2023-12-21	0.820	0.820	0.800	0.810	0.789	268,600
2023-12-20	0.810	0.810	0.780	0.810	0.789	646,652
2023-12-19	0.800	0.830	0.780	0.800	0.780	1,177,435
2023-12-18	0.790	0.790	0.770	0.790	0.770	205,300
2023-12-15	0.780	0.790	0.770	0.790	0.770	804,602
2023-12-14	0.770	0.780	0.760	0.780	0.760	380,401
2023-12-13	0.760	0.780	0.750	0.770	0.750	673,300
2023-12-12	0.790	0.790	0.760	0.760	0.741	1,143,310
2023-12-08	0.800	0.810	0.780	0.780	0.760	942,502
2023-12-07	0.790	0.950	0.760	0.800	0.780	6,884,702
2023-12-06	0.760	0.780	0.760	0.780	0.760	251,101
2023-12-04	0.780	0.790	0.760	0.780	0.760	182,700
2023-12-01	0.770	0.780	0.760	0.780	0.760	835,800
2023-11-30	0.770	0.790	0.760	0.760	0.741	208,801
2023-11-29	0.790	0.790	0.760	0.790	0.770	1,038,727
2023-11-28	0.790	0.790	0.770	0.780	0.760	160,100
2023-11-27	0.800	0.800	0.770	0.780	0.760	206,660
2023-11-24	0.790	0.820	0.780	0.790	0.770	1,444,900
2023-11-23	0.780	0.780	0.760	0.780	0.760	416,712
2023-11-22	0.780	0.780	0.760	0.780	0.760	182,000
2023-11-21	0.770	0.780	0.760	0.780	0.760	245,400
2023-11-20	0.780	0.780	0.760	0.770	0.750	157,300
2023-11-17	0.780	0.780	0.760	0.780	0.760	74,800
2023-11-16	0.760	0.780	0.740	0.780	0.760	837,101
2023-11-15	0.750	0.760	0.720	0.750	0.731	969,700
2023-11-14	0.770	0.770	0.730	0.730	0.711	728,822
2023-11-13	0.780	0.780	0.750	0.770	0.750	285,254
2023-11-10	0.770	0.790	0.750	0.790	0.770	1,406,367
2023-11-09	0.780	0.780	0.750	0.760	0.741	457,400
2023-11-08	0.770	0.780	0.760	0.770	0.750	72,100
2023-11-07	0.790	0.790	0.750	0.750	0.731	467,903
2023-11-06	0.800	0.800	0.780	0.790	0.770	129,700
2023-11-03	0.790	0.790	0.780	0.790	0.770	282,400
2023-11-02	0.780	0.780	0.760	0.780	0.760	213,800
2023-11-01	0.780	0.780	0.760	0.770	0.750	169,298
2023-10-31	0.800	0.800	0.760	0.770	0.750	130,200

← NewerPage 12 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.