Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.320	0.330	0.320	0.330	0.330	427,702
2026-07-20	0.330	0.330	0.320	0.320	0.320	158,201
2026-07-17	0.320	0.330	0.320	0.330	0.330	362,536
2026-07-16	0.320	0.330	0.310	0.320	0.320	564,306
2026-07-15	0.330	0.330	0.320	0.320	0.320	213,478
2026-07-14	0.330	0.330	0.320	0.330	0.330	180,701
2026-07-13	0.330	0.330	0.320	0.330	0.330	451,500
2026-07-10	0.330	0.330	0.320	0.320	0.320	139,500
2026-07-09	0.320	0.330	0.320	0.330	0.330	322,568
2026-07-08	0.330	0.330	0.320	0.320	0.320	411,000
2026-07-07	0.320	0.330	0.320	0.320	0.320	192,455
2026-07-06	0.330	0.330	0.320	0.320	0.320	101,600
2026-07-03	0.330	0.330	0.310	0.330	0.330	1,487,001
2026-07-02	0.330	0.330	0.320	0.320	0.320	508,616
2026-07-01	0.320	0.330	0.320	0.320	0.320	1,280,900
2026-06-30	0.310	0.350	0.310	0.320	0.320	9,032,902
2026-06-29	0.320	0.330	0.310	0.310	0.310	1,706,400
2026-06-26	0.310	0.320	0.310	0.320	0.320	746,200
2026-06-25	0.310	0.320	0.310	0.310	0.310	578,701
2026-06-24	0.320	0.330	0.310	0.320	0.320	620,801
2026-06-23	0.300	0.340	0.300	0.320	0.320	8,510,700
2026-06-22	0.310	0.320	0.300	0.300	0.300	804,658
2026-06-19	0.320	0.320	0.310	0.310	0.310	342,300
2026-06-18	0.320	0.320	0.310	0.310	0.310	1,101,094
2026-06-17	0.310	0.320	0.300	0.320	0.320	1,488,600
2026-06-16	0.310	0.310	0.300	0.300	0.300	636,801
2026-06-15	0.310	0.320	0.300	0.310	0.310	159,601
2026-06-12	0.310	0.310	0.300	0.310	0.310	84,501
2026-06-11	0.310	0.320	0.300	0.310	0.310	793,300
2026-06-10	0.310	0.320	0.300	0.310	0.310	627,002
2026-06-09	0.320	0.320	0.310	0.310	0.310	140,200
2026-06-08	0.310	0.330	0.310	0.310	0.310	1,242,901
2026-06-05	0.320	0.320	0.310	0.310	0.310	159,000
2026-06-04	0.310	0.320	0.310	0.320	0.320	488,650
2026-06-02	0.310	0.320	0.300	0.310	0.310	361,530
2026-05-29	0.320	0.320	0.300	0.310	0.310	1,270,700
2026-05-28	0.330	0.330	0.310	0.320	0.320	549,100
2026-05-27	0.320	0.330	0.310	0.320	0.320	589,152
2026-05-26	0.320	0.330	0.310	0.320	0.320	1,877,548
2026-05-25	0.310	0.340	0.300	0.320	0.320	9,972,501
2026-05-22	0.290	0.310	0.280	0.290	0.290	2,892,685
2026-05-21	0.290	0.290	0.280	0.280	0.280	625,048
2026-05-20	0.280	0.300	0.280	0.280	0.280	782,500
2026-05-19	0.300	0.300	0.280	0.290	0.290	2,137,400
2026-05-18	0.310	0.320	0.290	0.300	0.300	778,570
2026-05-15	0.320	0.320	0.300	0.310	0.310	1,287,786
2026-05-14	0.320	0.320	0.310	0.310	0.310	414,700
2026-05-13	0.310	0.320	0.310	0.320	0.320	51,200
2026-05-12	0.310	0.320	0.300	0.310	0.310	963,880
2026-05-11	0.330	0.330	0.310	0.310	0.310	498,843
2026-05-08	0.330	0.330	0.310	0.320	0.320	635,700
2026-05-07	0.330	0.330	0.320	0.320	0.320	1,496,701
2026-05-06	0.350	0.350	0.320	0.330	0.330	2,200,000
2026-05-05	0.350	0.360	0.330	0.340	0.340	1,269,700
2026-04-30	0.350	0.350	0.340	0.350	0.350	404,100
2026-04-29	0.350	0.360	0.350	0.360	0.360	174,800
2026-04-28	0.350	0.360	0.350	0.350	0.350	764,900
2026-04-27	0.360	0.360	0.340	0.360	0.360	952,073
2026-04-24	0.350	0.360	0.350	0.360	0.360	366,700
2026-04-23	0.360	0.370	0.350	0.360	0.360	74,800

← NewerPage 2 of 21 · 1,211 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.