Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.480	0.490	0.480	0.480	0.480	515,201
2026-01-20	0.490	0.490	0.470	0.490	0.490	416,307
2026-01-19	0.480	0.490	0.470	0.480	0.480	70,400
2026-01-16	0.470	0.480	0.470	0.480	0.480	47,551
2026-01-15	0.460	0.480	0.460	0.470	0.470	118,202
2026-01-14	0.470	0.480	0.460	0.460	0.460	277,200
2026-01-13	0.480	0.480	0.460	0.470	0.470	133,300
2026-01-12	0.480	0.490	0.460	0.470	0.470	185,600
2026-01-09	0.490	0.490	0.470	0.470	0.470	217,754
2026-01-08	0.490	0.490	0.480	0.480	0.480	215,800
2026-01-07	0.490	0.490	0.480	0.480	0.480	659,411
2026-01-06	0.490	0.490	0.480	0.480	0.480	426,901
2026-01-05	0.490	0.500	0.480	0.480	0.480	170,900
2025-12-30	0.490	0.500	0.480	0.490	0.490	193,700
2025-12-29	0.490	0.500	0.480	0.480	0.480	236,700
2025-12-26	0.500	0.500	0.480	0.490	0.490	701,801
2025-12-25	0.480	0.490	0.480	0.490	0.490	211,900
2025-12-24	0.490	0.500	0.480	0.490	0.490	445,897
2025-12-23	0.480	0.490	0.480	0.480	0.480	82,410
2025-12-22	0.490	0.490	0.480	0.480	0.480	378,700
2025-12-19	0.470	0.500	0.460	0.480	0.480	559,705
2025-12-18	0.470	0.480	0.460	0.470	0.470	774,400
2025-12-17	0.490	0.490	0.470	0.480	0.480	601,900
2025-12-16	0.480	0.480	0.470	0.480	0.480	507,933
2025-12-15	0.480	0.490	0.470	0.470	0.470	1,257,857
2025-12-12	0.480	0.500	0.480	0.480	0.480	7,341,693
2025-12-11	0.450	0.480	0.440	0.480	0.480	3,418,200
2025-12-09	0.450	0.450	0.440	0.440	0.440	229,600
2025-12-08	0.450	0.450	0.430	0.440	0.440	71,409
2025-12-04	0.450	0.450	0.420	0.450	0.450	242,536
2025-12-03	0.450	0.460	0.430	0.450	0.450	574,300
2025-12-02	0.460	0.470	0.430	0.440	0.440	180,400
2025-12-01	0.450	0.470	0.440	0.460	0.460	772,307
2025-11-28	0.420	0.460	0.420	0.450	0.450	4,962,500
2025-11-27	0.430	0.430	0.410	0.420	0.420	418,300
2025-11-26	0.430	0.430	0.420	0.430	0.430	463,000
2025-11-25	0.410	0.430	0.410	0.430	0.430	314,000
2025-11-24	0.430	0.440	0.410	0.410	0.410	843,700
2025-11-21	0.430	0.430	0.420	0.430	0.430	409,434
2025-11-20	0.440	0.450	0.430	0.430	0.430	348,100
2025-11-19	0.440	0.450	0.430	0.440	0.440	402,200
2025-11-18	0.430	0.440	0.430	0.440	0.440	200,700
2025-11-17	0.430	0.430	0.420	0.430	0.430	776,502
2025-11-14	0.430	0.440	0.420	0.430	0.430	1,000,300
2025-11-13	0.410	0.420	0.400	0.420	0.420	895,700
2025-11-12	0.400	0.410	0.390	0.410	0.410	140,300
2025-11-11	0.390	0.400	0.390	0.390	0.390	123,700
2025-11-10	0.390	0.400	0.380	0.390	0.390	457,200
2025-11-07	0.380	0.390	0.380	0.390	0.390	187,200
2025-11-06	0.380	0.380	0.370	0.380	0.380	551,500
2025-11-05	0.380	0.390	0.370	0.380	0.380	300,425
2025-11-04	0.390	0.390	0.380	0.390	0.390	277,400
2025-11-03	0.390	0.400	0.380	0.380	0.380	254,099
2025-10-31	0.400	0.410	0.370	0.380	0.380	2,330,300
2025-10-30	0.400	0.400	0.390	0.400	0.400	156,329
2025-10-29	0.400	0.400	0.390	0.400	0.400	543,500
2025-10-28	0.410	0.410	0.400	0.400	0.400	431,755
2025-10-27	0.410	0.420	0.400	0.400	0.400	1,540,785
2025-10-24	0.430	0.440	0.410	0.410	0.410	1,274,600
2025-10-22	0.410	0.430	0.400	0.430	0.430	692,300

← NewerPage 4 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.