Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.700	1.710	1.640	1.640	1.598	6,511,390
2022-11-03	1.640	1.700	1.640	1.670	1.627	14,411,320
2022-11-02	1.610	1.640	1.590	1.620	1.579	5,687,910
2022-11-01	1.540	1.620	1.530	1.600	1.559	11,565,870
2022-10-31	1.530	1.550	1.530	1.530	1.491	1,280,404
2022-10-28	1.540	1.550	1.520	1.530	1.491	1,649,002
2022-10-27	1.530	1.540	1.530	1.540	1.501	1,273,600
2022-10-26	1.540	1.550	1.530	1.530	1.491	1,854,600
2022-10-25	1.540	1.560	1.530	1.540	1.501	3,458,007
2022-10-21	1.540	1.550	1.530	1.530	1.491	1,222,105
2022-10-20	1.530	1.550	1.520	1.540	1.501	2,743,500
2022-10-19	1.560	1.560	1.530	1.530	1.491	4,649,660
2022-10-18	1.530	1.580	1.530	1.550	1.510	3,110,002
2022-10-17	1.510	1.560	1.510	1.540	1.501	2,114,795
2022-10-12	1.520	1.550	1.520	1.520	1.481	1,755,421
2022-10-11	1.550	1.560	1.510	1.520	1.481	3,587,000
2022-10-10	1.540	1.550	1.520	1.540	1.501	3,061,900
2022-10-07	1.570	1.580	1.530	1.540	1.501	7,456,302
2022-10-06	1.570	1.630	1.550	1.570	1.530	21,946,400
2022-10-05	1.590	1.590	1.550	1.560	1.520	4,930,504
2022-10-04	1.600	1.600	1.550	1.580	1.540	9,311,611
2022-10-03	1.560	1.630	1.550	1.580	1.540	14,031,010
2022-09-30	1.620	1.630	1.560	1.560	1.520	20,087,961
2022-09-29	1.860	1.890	1.620	1.620	1.579	106,793,906
2022-09-28	1.750	1.800	1.690	1.790	1.744	114,323,102
2022-09-27	1.620	1.810	1.610	1.810	1.764	178,711,203
2022-09-26	1.640	1.670	1.590	1.600	1.559	24,106,609
2022-09-23	1.590	1.660	1.580	1.620	1.579	23,142,570
2022-09-22	1.540	1.710	1.540	1.590	1.549	50,895,488
2022-09-21	1.530	1.570	1.520	1.570	1.530	1,531,630
2022-09-20	1.540	1.540	1.520	1.530	1.491	1,947,900
2022-09-19	1.540	1.550	1.530	1.530	1.491	1,306,701
2022-09-16	1.590	1.590	1.520	1.520	1.481	6,474,200
2022-09-15	1.600	1.610	1.570	1.590	1.549	3,519,400
2022-09-14	1.540	1.610	1.540	1.590	1.549	4,065,301
2022-09-13	1.540	1.570	1.540	1.560	1.520	1,766,200
2022-09-12	1.550	1.550	1.530	1.540	1.501	1,340,600
2022-09-09	1.560	1.570	1.540	1.550	1.510	2,126,800
2022-09-08	1.580	1.580	1.550	1.560	1.520	848,413
2022-09-07	1.570	1.580	1.550	1.570	1.530	1,052,001
2022-09-06	1.580	1.580	1.550	1.570	1.530	1,637,718
2022-09-05	1.520	1.570	1.500	1.570	1.530	3,859,005
2022-09-02	1.510	1.530	1.490	1.510	1.471	2,693,100
2022-09-01	1.550	1.550	1.500	1.520	1.481	1,598,380
2022-08-31	1.570	1.570	1.530	1.540	1.501	1,174,318
2022-08-30	1.560	1.570	1.540	1.570	1.530	924,000
2022-08-29	1.540	1.560	1.500	1.550	1.510	811,665
2022-08-26	1.570	1.580	1.550	1.560	1.520	1,302,843
2022-08-25	1.600	1.600	1.560	1.580	1.540	2,192,600
2022-08-24	1.580	1.600	1.570	1.600	1.559	1,480,301
2022-08-23	1.570	1.590	1.560	1.580	1.540	1,124,500
2022-08-22	1.590	1.590	1.560	1.570	1.530	2,344,700
2022-08-19	1.610	1.630	1.560	1.570	1.530	6,276,800
2022-08-18	1.600	1.610	1.560	1.600	1.559	3,156,117
2022-08-17	1.600	1.610	1.550	1.570	1.530	4,431,271
2022-08-16	1.630	1.700	1.570	1.580	1.540	23,705,891
2022-08-15	1.760	1.840	1.760	1.810	1.764	6,194,233
2022-08-11	1.750	1.800	1.750	1.760	1.715	4,080,737
2022-08-10	1.780	1.780	1.730	1.750	1.705	3,280,554
2022-08-09	1.710	1.790	1.710	1.760	1.715	7,531,741

← NewerPage 17 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.