Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.420	0.420	0.410	0.410	0.410	390,600
2025-10-20	0.410	0.410	0.400	0.410	0.410	467,900
2025-10-17	0.410	0.420	0.400	0.400	0.400	470,110
2025-10-16	0.430	0.430	0.410	0.410	0.410	754,408
2025-10-15	0.430	0.440	0.420	0.430	0.430	245,900
2025-10-14	0.450	0.450	0.420	0.420	0.420	2,036,000
2025-10-10	0.450	0.450	0.440	0.450	0.450	718,000
2025-10-09	0.450	0.460	0.450	0.450	0.450	297,739
2025-10-08	0.480	0.480	0.450	0.450	0.450	1,243,739
2025-10-07	0.460	0.470	0.460	0.470	0.470	407,201
2025-10-06	0.450	0.460	0.450	0.460	0.460	1,035,810
2025-10-03	0.470	0.470	0.450	0.450	0.450	3,234,530
2025-10-02	0.480	0.480	0.460	0.470	0.470	1,565,313
2025-10-01	0.480	0.480	0.460	0.470	0.470	2,122,600
2025-09-30	0.480	0.490	0.470	0.470	0.470	1,235,900
2025-09-29	0.490	0.500	0.480	0.490	0.490	1,257,700
2025-09-26	0.480	0.500	0.480	0.490	0.490	2,065,310
2025-09-25	0.500	0.500	0.470	0.490	0.490	2,728,020
2025-09-24	0.470	0.480	0.470	0.470	0.470	1,180,188
2025-09-23	0.480	0.500	0.480	0.480	0.480	4,239,400
2025-09-22	0.490	0.490	0.480	0.490	0.490	2,020,300
2025-09-19	0.490	0.490	0.480	0.490	0.490	1,443,303
2025-09-18	0.490	0.510	0.480	0.490	0.490	13,560,330
2025-09-17	0.440	0.510	0.440	0.480	0.480	26,863,020
2025-09-16	0.440	0.450	0.440	0.440	0.440	963,510
2025-09-15	0.450	0.460	0.440	0.440	0.440	3,318,202
2025-09-12	0.460	0.470	0.460	0.460	0.460	939,704
2025-09-11	0.480	0.480	0.450	0.470	0.470	5,483,710
2025-09-10	0.500	0.500	0.480	0.480	0.480	6,327,215
2025-09-09	0.500	0.520	0.490	0.490	0.490	5,443,710
2025-09-08	0.510	0.510	0.490	0.490	0.490	4,472,717
2025-09-05	0.500	0.530	0.500	0.500	0.500	5,773,290
2025-09-04	0.510	0.510	0.500	0.500	0.500	1,778,901
2025-09-03	0.520	0.520	0.500	0.510	0.510	4,691,924
2025-09-02	0.520	0.550	0.510	0.510	0.510	6,061,400
2025-09-01	0.500	0.560	0.500	0.520	0.520	25,483,300
2025-08-29	0.500	0.510	0.490	0.500	0.500	3,246,900
2025-08-28	0.510	0.520	0.500	0.510	0.510	2,118,500
2025-08-27	0.510	0.510	0.490	0.510	0.510	2,631,700
2025-08-26	0.520	0.520	0.500	0.500	0.500	4,333,600
2025-08-25	0.510	0.550	0.500	0.520	0.520	15,251,700
2025-08-22	0.510	0.520	0.500	0.510	0.510	6,763,600
2025-08-21	0.460	0.580	0.450	0.520	0.520	50,587,400
2025-08-20	0.410	0.450	0.410	0.450	0.450	3,565,300
2025-08-19	0.400	0.420	0.400	0.410	0.410	1,929,600
2025-08-18	0.430	0.430	0.380	0.390	0.390	3,891,100
2025-08-15	0.440	0.470	0.430	0.430	0.430	5,288,800
2025-08-14	0.420	0.430	0.400	0.420	0.420	513,100
2025-08-13	0.430	0.430	0.400	0.400	0.400	779,300
2025-08-08	0.420	0.450	0.420	0.430	0.430	1,305,600
2025-08-07	0.430	0.430	0.420	0.430	0.430	420,900
2025-08-06	0.420	0.430	0.410	0.420	0.420	189,500
2025-08-05	0.420	0.420	0.410	0.410	0.410	161,100
2025-08-04	0.420	0.430	0.410	0.410	0.410	402,200
2025-08-01	0.440	0.440	0.420	0.420	0.420	130,600
2025-07-31	0.430	0.440	0.420	0.440	0.440	88,800
2025-07-30	0.430	0.440	0.430	0.430	0.430	294,400
2025-07-29	0.430	0.430	0.430	0.430	0.430	77,500
2025-07-25	0.440	0.440	0.430	0.430	0.430	120,400
2025-07-24	0.440	0.440	0.420	0.430	0.430	335,200

← NewerPage 5 of 21 · 1,215 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.