Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.440	0.440	0.420	0.430	0.430	335,200
2025-07-23	0.440	0.440	0.430	0.430	0.430	317,000
2025-07-22	0.440	0.470	0.430	0.430	0.430	6,650,500
2025-07-21	0.420	0.450	0.420	0.430	0.430	1,030,400
2025-07-18	0.430	0.430	0.410	0.420	0.420	362,100
2025-07-17	0.420	0.420	0.410	0.410	0.410	65,100
2025-07-16	0.420	0.420	0.410	0.410	0.410	435,400
2025-07-15	0.420	0.440	0.410	0.410	0.410	2,029,600
2025-07-14	0.430	0.440	0.420	0.420	0.420	918,800
2025-07-11	0.430	0.440	0.410	0.420	0.420	458,500
2025-07-09	0.430	0.460	0.410	0.420	0.420	4,769,300
2025-07-08	0.410	0.440	0.410	0.410	0.410	1,950,400
2025-07-07	0.400	0.420	0.390	0.410	0.410	453,800
2025-07-04	0.400	0.410	0.380	0.400	0.400	117,300
2025-07-03	0.410	0.420	0.390	0.390	0.390	358,200
2025-07-02	0.400	0.420	0.390	0.390	0.390	539,200
2025-07-01	0.390	0.440	0.390	0.400	0.400	2,884,800
2025-06-30	0.380	0.400	0.370	0.380	0.380	151,400
2025-06-27	0.390	0.400	0.380	0.390	0.390	225,000
2025-06-26	0.380	0.400	0.380	0.390	0.390	138,200
2025-06-25	0.390	0.400	0.370	0.390	0.390	55,300
2025-06-24	0.370	0.390	0.360	0.390	0.390	222,900
2025-06-23	0.380	0.400	0.360	0.360	0.360	1,009,300
2025-06-20	0.410	0.410	0.380	0.400	0.400	266,500
2025-06-19	0.410	0.420	0.380	0.400	0.400	611,800
2025-06-18	0.420	0.430	0.390	0.390	0.390	588,600
2025-06-17	0.440	0.440	0.400	0.420	0.420	198,921
2025-06-16	0.400	0.420	0.380	0.420	0.420	973,500
2025-06-13	0.400	0.430	0.400	0.400	0.400	676,800
2025-06-12	0.390	0.420	0.390	0.400	0.400	856,300
2025-06-11	0.400	0.410	0.400	0.400	0.400	297,400
2025-06-10	0.400	0.400	0.390	0.400	0.400	94,000
2025-06-09	0.400	0.410	0.390	0.400	0.400	384,000
2025-06-06	0.400	0.410	0.390	0.400	0.400	496,500
2025-06-05	0.420	0.420	0.400	0.410	0.410	447,100
2025-06-04	0.440	0.450	0.420	0.420	0.420	195,500
2025-05-30	0.440	0.450	0.440	0.440	0.440	172,100
2025-05-29	0.440	0.450	0.440	0.440	0.440	219,700
2025-05-28	0.430	0.450	0.430	0.450	0.450	274,200
2025-05-27	0.440	0.450	0.430	0.450	0.450	664,100
2025-05-26	0.450	0.450	0.440	0.450	0.450	688,300
2025-05-23	0.450	0.450	0.440	0.440	0.440	139,800
2025-05-22	0.450	0.460	0.440	0.450	0.450	677,300
2025-05-21	0.450	0.470	0.440	0.450	0.450	893,600
2025-05-20	0.440	0.450	0.420	0.450	0.450	1,580,600
2025-05-19	0.440	0.440	0.430	0.440	0.440	1,006,400
2025-05-16	0.450	0.450	0.410	0.440	0.440	539,200
2025-05-15	0.470	0.480	0.440	0.440	0.440	1,661,500
2025-05-14	0.430	0.480	0.420	0.440	0.440	3,325,600
2025-05-13	0.440	0.440	0.420	0.430	0.430	204,400
2025-05-09	0.430	0.440	0.420	0.430	0.430	101,000
2025-05-08	0.410	0.440	0.410	0.440	0.440	996,500
2025-05-07	0.400	0.430	0.390	0.410	0.410	751,300
2025-05-06	0.390	0.400	0.380	0.390	0.390	602,500
2025-05-02	0.400	0.400	0.390	0.390	0.390	127,900
2025-04-30	0.410	0.410	0.390	0.400	0.400	279,800
2025-04-29	0.390	0.400	0.380	0.390	0.390	551,598
2025-04-28	0.400	0.400	0.390	0.390	0.390	101,500
2025-04-25	0.400	0.400	0.380	0.390	0.390	70,200
2025-04-24	0.400	0.410	0.390	0.410	0.410	96,100

← NewerPage 6 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.