Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.320	1.390	1.310	1.380	1.345	14,875,690
2023-01-31	1.290	1.340	1.280	1.300	1.267	1,764,257
2023-01-30	1.280	1.300	1.260	1.290	1.257	1,321,341
2023-01-27	1.330	1.330	1.270	1.280	1.247	3,954,809
2023-01-26	1.360	1.370	1.300	1.320	1.286	3,411,800
2023-01-25	1.350	1.370	1.330	1.360	1.325	1,838,703
2023-01-24	1.380	1.380	1.330	1.350	1.316	3,115,630
2023-01-23	1.360	1.410	1.360	1.380	1.345	5,386,812
2023-01-20	1.380	1.410	1.350	1.380	1.345	8,376,296
2023-01-19	1.290	1.400	1.270	1.380	1.345	21,015,721
2023-01-18	1.260	1.310	1.250	1.290	1.257	4,164,435
2023-01-17	1.270	1.270	1.250	1.250	1.218	896,507
2023-01-16	1.260	1.280	1.250	1.260	1.228	522,866
2023-01-13	1.280	1.290	1.250	1.250	1.218	964,115
2023-01-12	1.220	1.350	1.220	1.260	1.228	5,380,711
2023-01-11	1.220	1.230	1.210	1.220	1.189	574,406
2023-01-10	1.230	1.230	1.200	1.220	1.189	1,445,525
2023-01-09	1.220	1.230	1.200	1.220	1.189	1,334,530
2023-01-06	1.240	1.240	1.220	1.220	1.189	561,601
2023-01-05	1.230	1.240	1.220	1.240	1.208	409,851
2023-01-04	1.230	1.250	1.230	1.230	1.199	1,074,130
2023-01-03	1.240	1.240	1.230	1.230	1.199	698,123
2022-12-30	1.230	1.250	1.220	1.240	1.208	1,557,200
2022-12-29	1.230	1.250	1.220	1.230	1.199	2,012,650
2022-12-28	1.260	1.270	1.220	1.230	1.199	2,260,811
2022-12-27	1.260	1.270	1.250	1.260	1.228	636,204
2022-12-26	1.270	1.280	1.250	1.260	1.228	812,401
2022-12-23	1.310	1.310	1.270	1.270	1.238	1,926,844
2022-12-22	1.250	1.350	1.240	1.310	1.277	3,457,913
2022-12-21	1.260	1.260	1.220	1.250	1.218	259,255
2022-12-20	1.280	1.280	1.200	1.240	1.208	1,682,100
2022-12-19	1.320	1.330	1.290	1.290	1.257	1,107,000
2022-12-16	1.320	1.320	1.300	1.310	1.277	629,217
2022-12-15	1.300	1.370	1.300	1.310	1.277	7,455,459
2022-12-14	1.220	1.410	1.220	1.320	1.286	9,231,977
2022-12-13	1.260	1.270	1.200	1.210	1.179	3,157,165
2022-12-09	1.280	1.280	1.250	1.250	1.218	3,097,202
2022-12-08	1.360	1.370	1.240	1.280	1.247	7,656,380
2022-12-07	1.440	1.440	1.340	1.340	1.306	5,624,226
2022-12-06	1.450	1.450	1.430	1.440	1.403	953,632
2022-12-02	1.460	1.460	1.450	1.450	1.413	555,400
2022-12-01	1.470	1.470	1.450	1.460	1.423	628,659
2022-11-30	1.450	1.460	1.440	1.460	1.423	624,400
2022-11-29	1.450	1.470	1.440	1.460	1.423	736,000
2022-11-28	1.450	1.480	1.450	1.450	1.413	484,000
2022-11-25	1.480	1.480	1.440	1.480	1.442	1,250,911
2022-11-24	1.490	1.490	1.460	1.470	1.432	774,119
2022-11-23	1.460	1.510	1.450	1.480	1.442	2,033,610
2022-11-22	1.490	1.490	1.440	1.450	1.413	1,595,701
2022-11-21	1.460	1.490	1.450	1.490	1.452	1,116,400
2022-11-18	1.470	1.500	1.440	1.460	1.423	1,673,852
2022-11-17	1.530	1.550	1.480	1.480	1.442	3,150,310
2022-11-16	1.570	1.580	1.540	1.570	1.530	3,603,474
2022-11-15	1.480	1.550	1.480	1.550	1.510	1,617,332
2022-11-14	1.550	1.550	1.440	1.490	1.452	5,424,454
2022-11-11	1.560	1.570	1.530	1.530	1.491	2,063,620
2022-11-10	1.560	1.570	1.540	1.550	1.510	1,168,541
2022-11-09	1.590	1.600	1.560	1.570	1.530	1,566,201
2022-11-08	1.610	1.660	1.580	1.590	1.549	5,713,095
2022-11-07	1.640	1.650	1.600	1.630	1.588	2,405,516

← NewerPage 16 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.