Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.960	0.960	0.930	0.930	0.906	472,000
2023-07-31	0.950	0.980	0.950	0.960	0.935	539,600
2023-07-27	0.930	0.970	0.910	0.960	0.935	2,947,001
2023-07-26	0.880	1.070	0.880	0.910	0.887	9,520,355
2023-07-25	0.900	0.910	0.870	0.870	0.848	717,708
2023-07-24	0.930	0.940	0.860	0.900	0.877	1,909,612
2023-07-21	0.940	0.980	0.940	0.940	0.916	955,435
2023-07-20	0.980	1.000	0.940	0.940	0.916	477,502
2023-07-19	0.950	0.990	0.930	0.980	0.955	974,099
2023-07-18	0.960	0.960	0.930	0.950	0.926	204,204
2023-07-17	0.930	0.970	0.930	0.950	0.926	397,242
2023-07-14	0.920	0.950	0.920	0.950	0.926	305,730
2023-07-13	0.880	0.960	0.880	0.960	0.935	529,700
2023-07-12	0.910	0.920	0.900	0.900	0.877	521,800
2023-07-11	0.900	0.930	0.900	0.920	0.897	270,300
2023-07-10	0.910	0.930	0.900	0.930	0.906	533,900
2023-07-07	0.910	0.930	0.910	0.930	0.906	101,600
2023-07-06	0.920	0.930	0.910	0.920	0.897	270,700
2023-07-05	0.930	0.950	0.920	0.920	0.897	329,550
2023-07-04	0.920	0.950	0.920	0.930	0.906	902,905
2023-07-03	0.940	0.940	0.910	0.910	0.887	303,800
2023-06-30	0.940	0.970	0.930	0.930	0.906	681,903
2023-06-29	0.900	0.950	0.870	0.940	0.916	1,585,705
2023-06-28	0.900	0.930	0.890	0.910	0.887	711,430
2023-06-27	0.910	0.930	0.880	0.920	0.897	801,900
2023-06-26	0.970	0.980	0.870	0.920	0.897	2,701,178
2023-06-23	0.960	1.000	0.960	0.970	0.945	453,320
2023-06-22	0.980	0.980	0.940	0.960	0.935	724,600
2023-06-21	1.000	1.010	0.970	0.970	0.945	2,251,601
2023-06-20	1.050	1.050	1.000	1.000	0.974	3,172,990
2023-06-19	1.030	1.080	1.030	1.030	1.004	9,292,039
2023-06-16	0.990	1.020	0.980	1.010	0.984	3,703,500
2023-06-15	0.970	1.020	0.970	0.990	0.965	6,248,100
2023-06-14	1.000	1.000	0.970	0.970	0.945	1,142,367
2023-06-13	1.010	1.030	0.980	1.000	0.974	1,645,800
2023-06-12	0.970	1.000	0.970	1.000	0.974	1,387,967
2023-06-09	0.980	0.980	0.960	0.970	0.945	740,800
2023-06-08	0.960	0.970	0.960	0.960	0.935	930,600
2023-06-07	0.980	0.990	0.960	0.960	0.935	997,250
2023-06-06	0.980	1.000	0.970	0.980	0.955	691,900
2023-06-02	0.970	1.010	0.960	0.980	0.955	2,518,200
2023-06-01	0.990	0.990	0.950	0.970	0.945	2,160,302
2023-05-31	0.950	1.050	0.950	1.000	0.974	11,410,000
2023-05-30	1.000	1.000	0.950	0.950	0.926	3,723,549
2023-05-29	1.020	1.020	0.990	1.000	0.974	2,593,706
2023-05-26	1.000	1.020	0.980	0.990	0.965	10,853,350
2023-05-25	0.960	1.180	0.960	1.000	0.974	43,835,801
2023-05-24	0.940	0.940	0.920	0.940	0.916	390,120
2023-05-23	0.890	0.920	0.870	0.920	0.897	1,855,800
2023-05-22	0.870	0.900	0.840	0.880	0.858	1,546,940
2023-05-19	0.910	0.920	0.840	0.860	0.838	3,783,768
2023-05-18	0.930	0.950	0.930	0.930	0.906	520,418
2023-05-17	0.980	0.980	0.900	0.920	0.897	3,829,211
2023-05-16	0.990	1.000	0.950	0.980	0.955	2,335,306
2023-05-15	1.040	1.040	0.970	1.000	0.974	2,383,006
2023-05-12	1.090	1.090	1.020	1.040	1.013	2,728,451
2023-05-11	1.120	1.120	1.090	1.090	1.062	1,148,301
2023-05-10	1.090	1.130	1.090	1.120	1.091	589,701
2023-05-09	1.110	1.110	1.090	1.100	1.072	503,800
2023-05-08	1.090	1.130	1.090	1.090	1.062	467,900

← NewerPage 14 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.