Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.370	0.370	0.350	0.370	0.370	1,578,015
2026-04-21	0.370	0.370	0.350	0.370	0.370	3,139,601
2026-04-20	0.370	0.370	0.360	0.360	0.360	1,159,300
2026-04-17	0.360	0.370	0.350	0.370	0.370	648,307
2026-04-16	0.350	0.370	0.350	0.360	0.360	1,282,910
2026-04-10	0.360	0.380	0.350	0.350	0.350	4,953,700
2026-04-09	0.370	0.370	0.350	0.350	0.350	353,323
2026-04-08	0.360	0.370	0.350	0.360	0.360	580,682
2026-04-07	0.360	0.370	0.340	0.340	0.340	1,163,900
2026-04-03	0.370	0.380	0.360	0.360	0.360	789,300
2026-04-02	0.360	0.390	0.360	0.370	0.370	1,765,058
2026-04-01	0.380	0.380	0.350	0.360	0.360	2,738,076
2026-03-31	0.360	0.390	0.350	0.370	0.370	10,537,410
2026-03-30	0.340	0.380	0.330	0.350	0.350	5,562,000
2026-03-27	0.340	0.370	0.330	0.340	0.340	3,368,799
2026-03-26	0.350	0.360	0.330	0.340	0.340	1,275,302
2026-03-25	0.330	0.350	0.330	0.340	0.340	1,201,171
2026-03-24	0.330	0.340	0.330	0.330	0.330	351,500
2026-03-23	0.340	0.340	0.320	0.340	0.340	623,100
2026-03-20	0.330	0.350	0.330	0.340	0.340	923,500
2026-03-19	0.350	0.380	0.330	0.330	0.330	9,166,120
2026-03-18	0.330	0.370	0.320	0.340	0.340	9,831,368
2026-03-17	0.330	0.350	0.320	0.330	0.330	1,829,400
2026-03-16	0.330	0.350	0.320	0.320	0.320	2,566,401
2026-03-13	0.330	0.330	0.310	0.330	0.330	1,682,630
2026-03-12	0.330	0.330	0.310	0.330	0.330	1,014,812
2026-03-11	0.320	0.340	0.310	0.320	0.320	3,597,713
2026-03-10	0.310	0.320	0.300	0.310	0.310	1,883,000
2026-03-09	0.320	0.320	0.290	0.310	0.310	11,815,400
2026-03-06	0.320	0.330	0.310	0.320	0.320	13,728,000
2026-03-05	0.320	0.340	0.300	0.310	0.310	16,560,270
2026-03-04	0.370	0.380	0.290	0.300	0.300	37,576,102
2026-03-02	0.440	0.440	0.360	0.370	0.370	7,198,730
2026-02-27	0.440	0.450	0.440	0.440	0.440	374,600
2026-02-26	0.440	0.450	0.440	0.450	0.450	210,403
2026-02-25	0.460	0.460	0.440	0.440	0.440	897,600
2026-02-24	0.450	0.460	0.440	0.440	0.440	188,014
2026-02-23	0.450	0.460	0.440	0.450	0.450	328,209
2026-02-20	0.460	0.460	0.440	0.440	0.440	534,874
2026-02-19	0.470	0.470	0.440	0.450	0.450	1,597,826
2026-02-18	0.460	0.470	0.460	0.470	0.470	257,708
2026-02-17	0.460	0.470	0.460	0.460	0.460	437,000
2026-02-16	0.470	0.470	0.460	0.470	0.470	357,800
2026-02-13	0.470	0.470	0.460	0.470	0.470	257,800
2026-02-12	0.450	0.470	0.450	0.470	0.470	430,700
2026-02-11	0.450	0.460	0.450	0.460	0.460	107,401
2026-02-10	0.450	0.460	0.450	0.460	0.460	289,000
2026-02-09	0.440	0.460	0.440	0.460	0.460	346,200
2026-02-06	0.440	0.450	0.440	0.450	0.450	333,400
2026-02-05	0.450	0.460	0.430	0.440	0.440	435,900
2026-02-04	0.460	0.470	0.450	0.450	0.450	314,000
2026-02-03	0.460	0.470	0.460	0.460	0.460	339,600
2026-02-02	0.460	0.480	0.460	0.470	0.470	36,228
2026-01-30	0.480	0.480	0.460	0.460	0.460	120,900
2026-01-29	0.470	0.480	0.470	0.480	0.480	10,703
2026-01-28	0.470	0.470	0.460	0.470	0.470	133,300
2026-01-27	0.470	0.480	0.470	0.480	0.480	269,400
2026-01-26	0.470	0.480	0.460	0.480	0.480	342,181
2026-01-23	0.480	0.480	0.470	0.480	0.480	101,700
2026-01-22	0.480	0.490	0.480	0.490	0.490	417,700

← NewerPage 3 of 5 · 242 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.