Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.990	2.080	1.950	1.990	1.939	10,663,200
2022-05-06	2.020	2.100	1.950	2.020	1.968	10,074,600
2022-05-05	2.020	2.120	2.020	2.080	2.027	8,653,600
2022-05-03	2.200	2.240	2.000	2.040	1.988	27,963,199
2022-04-29	2.300	2.340	2.180	2.180	2.124	29,285,400
2022-04-28	2.280	2.380	2.220	2.260	2.202	40,108,801
2022-04-27	2.180	2.440	2.160	2.300	2.241	130,590,703
2022-04-26	2.220	2.240	2.160	2.180	2.124	7,391,800
2022-04-25	2.180	2.260	2.040	2.200	2.144	17,572,500
2022-04-22	2.260	2.340	2.180	2.180	2.124	26,183,199
2022-04-21	2.180	2.260	2.180	2.220	2.163	9,553,800
2022-04-20	2.200	2.260	2.160	2.180	2.124	11,797,600
2022-04-19	2.320	2.320	2.160	2.180	2.124	24,503,801
2022-04-18	2.240	2.360	2.200	2.300	2.241	45,195,699
2022-04-12	2.160	2.320	2.140	2.220	2.163	26,441,400
2022-04-11	2.280	2.440	2.180	2.220	2.163	120,146,398
2022-04-08	2.200	2.560	2.160	2.180	2.124	347,178,719
2022-04-07	2.020	2.140	2.000	2.120	2.066	21,685,699
2022-04-05	2.080	2.220	1.990	2.020	1.968	65,658,797
2022-04-04	2.060	2.100	2.040	2.080	2.027	19,344,100
2022-04-01	2.060	2.140	2.040	2.060	2.007	32,154,100
2022-03-31	2.140	2.140	2.040	2.080	2.027	47,787,102
2022-03-30	2.020	2.320	1.970	2.140	2.085	400,974,875
2022-03-29	2.000	2.080	1.970	2.000	1.949	86,317,906
2022-03-28	1.940	2.040	1.930	1.970	1.920	78,808,602
2022-03-25	1.950	2.040	1.920	1.940	1.890	91,117,906
2022-03-24	2.060	2.080	1.920	1.950	1.900	66,339,688
2022-03-23	1.910	2.080	1.890	1.970	1.920	112,674,305
2022-03-22	2.120	2.200	1.890	1.890	1.842	261,286,797
2022-03-21	1.610	2.020	1.610	1.960	1.910	555,216,188
2022-03-18	1.540	1.580	1.500	1.580	1.540	58,356,500
2022-03-17	1.520	1.580	1.440	1.500	1.462	66,286,898
2022-03-16	1.420	1.610	1.420	1.540	1.501	58,796,199
2022-03-15	1.470	1.490	1.410	1.410	1.374	6,168,400
2022-03-14	1.410	1.480	1.410	1.470	1.432	12,772,400
2022-03-11	1.420	1.450	1.390	1.410	1.374	5,604,300
2022-03-10	1.430	1.460	1.390	1.420	1.384	7,086,100
2022-03-09	1.350	1.440	1.330	1.420	1.384	7,167,500
2022-03-08	1.370	1.400	1.310	1.350	1.316	9,605,200
2022-03-07	1.390	1.400	1.340	1.390	1.354	12,310,900
2022-03-04	1.400	1.440	1.380	1.410	1.374	9,848,800
2022-03-03	1.400	1.440	1.390	1.420	1.384	15,229,100
2022-03-02	1.430	1.480	1.370	1.390	1.354	37,753,500
2022-03-01	1.500	1.680	1.460	1.480	1.442	141,365,297
2022-02-28	1.500	1.500	1.450	1.450	1.413	3,658,200
2022-02-25	1.380	1.480	1.380	1.470	1.432	5,106,100
2022-02-24	1.380	1.440	1.360	1.380	1.345	6,179,500
2022-02-23	1.430	1.470	1.370	1.380	1.345	8,874,500
2022-02-22	1.470	1.480	1.420	1.450	1.413	4,261,900
2022-02-21	1.430	1.490	1.430	1.460	1.423	2,065,800
2022-02-18	1.500	1.520	1.440	1.450	1.413	6,296,000
2022-02-17	1.490	1.520	1.490	1.500	1.462	2,221,900
2022-02-15	1.540	1.540	1.490	1.490	1.452	4,409,900
2022-02-14	1.440	1.560	1.440	1.550	1.510	10,055,100
2022-02-11	1.440	1.470	1.440	1.460	1.423	2,571,800
2022-02-10	1.520	1.530	1.450	1.460	1.423	9,373,000
2022-02-09	1.550	1.580	1.510	1.520	1.481	13,774,100
2022-02-08	1.520	1.570	1.500	1.550	1.510	8,716,800
2022-02-07	1.520	1.560	1.480	1.530	1.491	8,983,200
2022-02-04	1.530	1.550	1.500	1.520	1.481	6,748,600

← NewerPage 19 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.