Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.570	1.590	1.510	1.510	1.471	26,766,000
2022-02-02	1.530	1.610	1.530	1.580	1.540	79,099,906
2022-02-01	1.540	1.580	1.500	1.540	1.501	28,999,699
2022-01-31	1.450	1.540	1.440	1.530	1.491	30,869,900
2022-01-28	1.460	1.500	1.430	1.460	1.423	12,553,600
2022-01-27	1.550	1.570	1.360	1.490	1.452	65,270,602
2022-01-26	1.510	1.620	1.470	1.620	1.579	47,012,301
2022-01-25	1.490	1.600	1.440	1.510	1.471	52,159,699
2022-01-24	1.510	1.550	1.470	1.510	1.471	30,522,199
2022-01-21	1.480	1.550	1.430	1.500	1.462	20,708,100
2022-01-20	1.430	1.500	1.420	1.500	1.462	9,229,300
2022-01-19	1.420	1.450	1.400	1.430	1.393	6,492,700
2022-01-18	1.470	1.470	1.420	1.440	1.403	5,446,700
2022-01-17	1.470	1.580	1.440	1.470	1.432	24,597,801
2022-01-14	1.470	1.480	1.400	1.440	1.403	11,870,500
2022-01-13	1.490	1.510	1.470	1.480	1.442	14,499,700
2022-01-12	1.440	1.520	1.440	1.510	1.471	27,715,301
2022-01-11	1.420	1.510	1.420	1.470	1.432	40,680,602
2022-01-10	1.380	1.440	1.380	1.410	1.374	9,294,600
2022-01-07	1.420	1.420	1.360	1.390	1.354	6,358,700
2022-01-06	1.340	1.410	1.330	1.410	1.374	7,970,300
2022-01-05	1.370	1.370	1.340	1.340	1.306	2,552,800
2022-01-04	1.320	1.350	1.320	1.350	1.316	3,369,100
2021-12-30	1.300	1.330	1.290	1.330	1.296	2,850,500
2021-12-29	1.310	1.320	1.220	1.300	1.267	7,558,600
2021-12-28	1.330	1.380	1.320	1.320	1.286	4,985,400
2021-12-27	1.370	1.370	1.300	1.340	1.306	8,141,800
2021-12-24	1.390	1.440	1.340	1.350	1.316	14,404,900
2021-12-23	1.410	1.410	1.350	1.380	1.345	7,411,800
2021-12-22	1.360	1.420	1.360	1.400	1.364	11,697,800
2021-12-21	1.440	1.560	1.350	1.400	1.364	93,053,398
2021-12-20	1.380	1.490	1.320	1.490	1.452	91,661,000
2021-12-17	1.310	1.390	1.310	1.350	1.316	41,472,301
2021-12-16	1.330	1.430	1.300	1.300	1.267	82,492,602
2021-12-15	1.390	1.510	1.310	1.310	1.277	230,902,500
2021-12-14	1.140	1.290	1.140	1.280	1.247	121,714,898
2021-12-13	1.160	1.160	1.130	1.150	1.121	6,558,400
2021-12-09	1.180	1.190	1.150	1.160	1.130	14,514,200
2021-12-08	1.150	1.170	1.130	1.170	1.140	20,400,699
2021-12-07	1.110	1.140	1.110	1.130	1.101	5,400,400
2021-12-03	1.120	1.130	1.100	1.110	1.082	6,206,500
2021-12-02	1.130	1.150	1.110	1.120	1.091	9,358,400
2021-12-01	1.080	1.150	1.080	1.150	1.121	22,276,900
2021-11-30	1.090	1.110	1.070	1.080	1.052	4,994,400
2021-11-29	1.110	1.120	1.090	1.090	1.062	6,760,600
2021-11-26	1.130	1.130	1.110	1.110	1.082	7,361,800
2021-11-25	1.110	1.160	1.110	1.130	1.101	7,320,800
2021-11-24	1.120	1.130	1.110	1.120	1.091	4,370,900
2021-11-23	1.120	1.140	1.110	1.120	1.091	4,208,300
2021-11-22	1.120	1.140	1.120	1.120	1.091	5,962,400
2021-11-19	1.150	1.170	1.120	1.120	1.091	12,228,300
2021-11-18	1.160	1.170	1.150	1.150	1.121	9,111,600
2021-11-17	1.150	1.180	1.150	1.160	1.130	16,800,900
2021-11-16	1.170	1.200	1.140	1.150	1.121	28,699,400
2021-11-15	1.160	1.200	1.150	1.170	1.140	37,508,398
2021-11-12	1.150	1.150	1.130	1.140	1.111	4,069,400
2021-11-11	1.160	1.160	1.130	1.140	1.111	11,604,600
2021-11-10	1.120	1.170	1.110	1.160	1.130	17,598,000
2021-11-09	1.140	1.140	1.090	1.120	1.091	28,265,699
2021-11-08	1.260	1.290	1.140	1.140	1.111	164,619,906

← NewerPage 20 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.