Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.070	1.090	1.060	1.090	1.062	2,050,645
2023-05-02	1.170	1.170	1.090	1.090	1.062	2,163,184
2023-04-28	1.180	1.180	1.160	1.170	1.140	340,308
2023-04-27	1.170	1.180	1.160	1.180	1.150	414,600
2023-04-26	1.230	1.230	1.160	1.170	1.140	2,257,502
2023-04-25	1.280	1.280	1.180	1.230	1.199	2,716,304
2023-04-24	1.230	1.270	1.230	1.270	1.238	1,217,411
2023-04-21	1.290	1.290	1.250	1.260	1.228	1,648,300
2023-04-20	1.270	1.300	1.250	1.270	1.238	5,300,504
2023-04-19	1.250	1.300	1.250	1.280	1.247	5,787,102
2023-04-18	1.220	1.290	1.210	1.250	1.218	8,088,919
2023-04-17	1.230	1.250	1.220	1.220	1.189	1,001,900
2023-04-12	1.240	1.250	1.230	1.240	1.208	1,144,800
2023-04-11	1.240	1.250	1.220	1.230	1.199	4,580,004
2023-04-10	1.280	1.390	1.240	1.240	1.208	42,462,000
2023-04-07	1.240	1.240	1.200	1.220	1.189	1,146,300
2023-04-05	1.200	1.300	1.200	1.230	1.199	8,732,727
2023-04-04	1.190	1.200	1.190	1.200	1.169	242,400
2023-04-03	1.190	1.210	1.180	1.190	1.160	160,500
2023-03-31	1.200	1.200	1.190	1.190	1.160	324,497
2023-03-30	1.210	1.210	1.180	1.200	1.169	785,200
2023-03-29	1.220	1.230	1.200	1.210	1.179	719,201
2023-03-28	1.200	1.210	1.190	1.210	1.179	2,286,400
2023-03-27	1.190	1.200	1.180	1.190	1.160	264,500
2023-03-24	1.170	1.210	1.170	1.190	1.160	398,304
2023-03-23	1.160	1.180	1.160	1.170	1.140	136,526
2023-03-22	1.160	1.180	1.160	1.160	1.130	233,300
2023-03-21	1.160	1.180	1.160	1.160	1.130	387,000
2023-03-20	1.180	1.180	1.150	1.150	1.121	219,551
2023-03-17	1.160	1.220	1.160	1.160	1.130	1,897,805
2023-03-16	1.160	1.160	1.130	1.160	1.130	887,411
2023-03-15	1.150	1.190	1.150	1.170	1.140	636,900
2023-03-14	1.170	1.200	1.120	1.150	1.121	3,019,346
2023-03-13	1.230	1.230	1.180	1.180	1.150	1,209,023
2023-03-10	1.270	1.270	1.250	1.250	1.218	547,300
2023-03-09	1.270	1.280	1.250	1.270	1.238	962,900
2023-03-08	1.230	1.270	1.220	1.250	1.218	3,003,554
2023-03-07	1.230	1.240	1.220	1.230	1.199	1,196,913
2023-03-03	1.210	1.250	1.200	1.210	1.179	913,945
2023-03-02	1.210	1.230	1.190	1.210	1.179	1,395,005
2023-03-01	1.230	1.230	1.190	1.210	1.179	1,162,273
2023-02-28	1.240	1.250	1.190	1.210	1.179	1,917,831
2023-02-27	1.260	1.260	1.220	1.240	1.208	943,005
2023-02-24	1.250	1.280	1.240	1.260	1.228	586,818
2023-02-23	1.250	1.280	1.240	1.260	1.228	2,917,602
2023-02-22	1.260	1.280	1.250	1.250	1.218	1,747,921
2023-02-21	1.260	1.280	1.250	1.260	1.228	1,120,810
2023-02-20	1.240	1.260	1.240	1.260	1.228	734,300
2023-02-17	1.260	1.270	1.220	1.240	1.208	1,727,810
2023-02-16	1.250	1.280	1.240	1.260	1.228	1,724,512
2023-02-15	1.300	1.330	1.270	1.270	1.238	2,780,321
2023-02-14	1.390	1.390	1.310	1.310	1.277	5,417,304
2023-02-13	1.400	1.420	1.390	1.390	1.354	1,388,705
2023-02-10	1.420	1.440	1.390	1.400	1.364	3,789,100
2023-02-09	1.410	1.440	1.370	1.440	1.403	2,775,900
2023-02-08	1.420	1.420	1.370	1.410	1.374	5,299,199
2023-02-07	1.470	1.470	1.410	1.420	1.384	9,854,315
2023-02-06	1.480	1.540	1.450	1.470	1.432	56,025,953
2023-02-03	1.370	1.410	1.370	1.410	1.374	6,355,032
2023-02-02	1.380	1.420	1.360	1.380	1.345	9,311,665

← NewerPage 15 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.