Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.790	0.790	0.770	0.790	0.770	154,532
2023-10-27	0.770	0.800	0.750	0.800	0.780	521,300
2023-10-26	0.770	0.780	0.750	0.780	0.760	706,200
2023-10-25	0.750	0.810	0.750	0.780	0.760	333,609
2023-10-24	0.770	0.780	0.750	0.750	0.731	607,100
2023-10-20	0.820	0.820	0.760	0.760	0.741	1,178,700
2023-10-19	0.830	0.830	0.800	0.810	0.789	143,402
2023-10-18	0.840	0.840	0.810	0.810	0.789	188,500
2023-10-17	0.830	0.850	0.810	0.830	0.809	151,500
2023-10-16	0.830	0.830	0.780	0.810	0.789	1,103,196
2023-10-12	0.840	0.840	0.820	0.840	0.819	84,600
2023-10-11	0.850	0.860	0.800	0.830	0.809	859,430
2023-10-10	0.820	0.850	0.810	0.850	0.828	607,700
2023-10-09	0.810	0.830	0.780	0.830	0.809	999,200
2023-10-06	0.810	0.840	0.810	0.810	0.789	397,200
2023-10-05	0.810	0.830	0.810	0.810	0.789	909,001
2023-10-04	0.820	0.840	0.820	0.830	0.809	125,390
2023-10-03	0.850	0.850	0.790	0.830	0.809	1,947,012
2023-10-02	0.880	0.880	0.850	0.850	0.828	315,404
2023-09-29	0.870	0.880	0.860	0.860	0.838	835,302
2023-09-28	0.890	0.900	0.860	0.860	0.838	683,600
2023-09-27	0.890	0.890	0.870	0.890	0.867	426,300
2023-09-26	0.890	0.900	0.880	0.880	0.858	1,009,310
2023-09-25	0.920	0.920	0.890	0.890	0.867	511,900
2023-09-22	0.930	0.930	0.910	0.910	0.887	1,020,300
2023-09-21	0.900	0.930	0.880	0.930	0.906	1,579,800
2023-09-20	0.900	0.900	0.860	0.890	0.867	5,679,230
2023-09-19	0.920	0.920	0.910	0.910	0.887	2,341,908
2023-09-18	0.920	0.930	0.910	0.920	0.897	1,668,977
2023-09-15	0.950	0.950	0.910	0.920	0.897	2,142,700
2023-09-14	0.960	0.960	0.900	0.930	0.906	4,605,536
2023-09-13	0.980	0.980	0.950	0.960	0.935	3,756,000
2023-09-12	0.980	1.000	0.970	0.970	0.945	3,699,200
2023-09-11	1.010	1.070	0.940	0.980	0.955	31,597,801
2023-09-08	1.010	1.030	1.000	1.010	0.984	16,749,500
2023-09-07	0.940	1.060	0.940	1.060	1.033	28,847,689
2023-09-06	0.950	0.980	0.940	0.950	0.926	206,106
2023-09-05	0.960	0.960	0.940	0.940	0.916	401,600
2023-09-04	0.960	0.960	0.930	0.960	0.935	555,600
2023-09-01	0.980	0.990	0.940	0.950	0.926	963,100
2023-08-31	0.990	1.020	0.980	0.980	0.955	2,366,500
2023-08-30	0.970	0.980	0.970	0.970	0.945	501,400
2023-08-29	0.970	0.980	0.960	0.960	0.935	933,700
2023-08-28	0.950	1.040	0.940	0.960	0.935	6,180,822
2023-08-25	0.960	0.960	0.940	0.960	0.935	227,500
2023-08-24	0.940	0.980	0.920	0.960	0.935	1,690,989
2023-08-23	0.920	0.940	0.910	0.940	0.916	239,300
2023-08-22	0.920	0.930	0.900	0.930	0.906	226,600
2023-08-21	0.900	0.940	0.900	0.910	0.887	360,147
2023-08-18	0.920	0.920	0.900	0.900	0.877	63,600
2023-08-17	0.900	0.920	0.890	0.910	0.887	408,518
2023-08-16	0.930	0.930	0.880	0.930	0.906	665,001
2023-08-15	0.920	0.920	0.910	0.920	0.897	117,002
2023-08-11	0.930	0.940	0.920	0.930	0.906	43,300
2023-08-10	0.930	0.930	0.920	0.920	0.897	119,109
2023-08-09	0.910	0.930	0.910	0.920	0.897	44,500
2023-08-08	0.910	0.920	0.910	0.910	0.887	177,500
2023-08-07	0.910	0.930	0.910	0.930	0.906	265,000
2023-08-04	0.930	0.950	0.920	0.920	0.897	228,801
2023-08-03	0.940	0.940	0.930	0.930	0.906	260,700

← NewerPage 13 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.