Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.750	1.750	1.710	1.730	1.686	2,423,406
2022-08-05	1.720	1.750	1.700	1.750	1.705	6,644,385
2022-08-04	1.690	1.720	1.690	1.720	1.676	9,372,743
2022-08-03	1.640	1.720	1.640	1.690	1.647	30,532,061
2022-08-02	1.620	1.680	1.610	1.640	1.598	9,264,084
2022-08-01	1.560	1.650	1.560	1.630	1.588	13,254,610
2022-07-27	1.550	1.570	1.540	1.560	1.520	2,995,237
2022-07-26	1.600	1.610	1.560	1.560	1.520	4,279,077
2022-07-25	1.550	1.630	1.550	1.580	1.540	15,942,710
2022-07-22	1.620	1.640	1.550	1.560	1.520	20,214,760
2022-07-21	1.550	1.650	1.540	1.650	1.608	18,582,180
2022-07-20	1.450	1.680	1.450	1.540	1.501	26,065,131
2022-07-19	1.480	1.480	1.450	1.450	1.413	1,185,303
2022-07-18	1.490	1.500	1.460	1.480	1.442	1,184,305
2022-07-15	1.480	1.500	1.450	1.490	1.452	980,813
2022-07-14	1.530	1.530	1.440	1.490	1.452	2,780,542
2022-07-12	1.500	1.540	1.490	1.510	1.471	2,153,510
2022-07-11	1.490	1.530	1.490	1.500	1.462	1,920,251
2022-07-08	1.560	1.560	1.490	1.500	1.462	2,512,165
2022-07-07	1.540	1.580	1.540	1.560	1.520	3,016,700
2022-07-06	1.490	1.580	1.470	1.550	1.510	5,661,801
2022-07-05	1.600	1.610	1.510	1.530	1.491	6,101,520
2022-07-04	1.630	1.630	1.570	1.590	1.549	4,472,400
2022-07-01	1.620	1.660	1.600	1.630	1.588	2,441,230
2022-06-30	1.700	1.750	1.640	1.640	1.598	11,418,570
2022-06-29	1.760	1.760	1.690	1.690	1.647	3,047,959
2022-06-28	1.760	1.780	1.750	1.770	1.725	4,090,700
2022-06-27	1.750	1.780	1.740	1.750	1.705	4,673,100
2022-06-24	1.780	1.840	1.720	1.730	1.686	7,274,656
2022-06-23	1.760	1.840	1.760	1.810	1.764	3,728,760
2022-06-22	1.890	1.900	1.780	1.780	1.735	4,775,696
2022-06-21	1.870	1.920	1.870	1.890	1.842	5,109,071
2022-06-20	1.870	1.910	1.820	1.870	1.822	2,499,000
2022-06-17	1.800	1.880	1.780	1.870	1.822	10,830,400
2022-06-16	1.980	1.990	1.870	1.870	1.822	7,957,763
2022-06-15	1.990	2.020	1.950	1.950	1.900	5,255,798
2022-06-14	2.000	2.020	1.950	2.020	1.968	7,295,701
2022-06-13	2.060	2.060	2.000	2.000	1.949	7,532,802
2022-06-10	2.080	2.120	2.080	2.100	2.046	2,862,307
2022-06-09	2.140	2.160	2.080	2.080	2.027	6,914,401
2022-06-08	2.100	2.160	2.100	2.140	2.085	14,075,210
2022-06-07	2.060	2.140	2.060	2.100	2.046	9,854,901
2022-06-06	2.080	2.100	2.040	2.060	2.007	4,482,420
2022-06-02	2.100	2.120	2.060	2.080	2.027	3,379,903
2022-06-01	2.140	2.140	2.100	2.100	2.046	4,290,815
2022-05-31	2.100	2.160	2.080	2.140	2.085	8,397,530
2022-05-30	2.120	2.120	2.060	2.100	2.046	10,030,710
2022-05-27	2.180	2.200	2.100	2.100	2.046	9,910,294
2022-05-26	2.140	2.220	2.100	2.180	2.124	24,684,510
2022-05-25	2.120	2.160	2.100	2.120	2.066	15,063,510
2022-05-24	2.300	2.340	2.080	2.100	2.046	88,225,234
2022-05-23	2.060	2.160	2.060	2.160	2.105	26,860,740
2022-05-20	2.060	2.100	2.040	2.060	2.007	9,634,600
2022-05-19	2.000	2.100	2.000	2.040	1.988	9,267,100
2022-05-18	2.080	2.180	2.060	2.060	2.007	31,919,400
2022-05-17	1.970	2.100	1.970	2.080	2.027	11,553,400
2022-05-13	1.920	2.020	1.920	1.980	1.929	9,702,900
2022-05-12	2.020	2.060	1.940	1.940	1.890	10,147,400
2022-05-11	2.100	2.120	1.970	2.020	1.968	7,432,500
2022-05-10	1.970	2.120	1.960	2.100	2.046	8,614,200

← NewerPage 18 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.