Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.400	0.410	0.390	0.410	0.410	379,200
2025-04-22	0.390	0.400	0.380	0.390	0.390	152,000
2025-04-21	0.380	0.390	0.380	0.390	0.390	247,400
2025-04-18	0.380	0.390	0.370	0.390	0.390	164,900
2025-04-17	0.370	0.380	0.360	0.370	0.370	333,200
2025-04-16	0.380	0.380	0.370	0.370	0.370	153,900
2025-04-11	0.370	0.380	0.370	0.370	0.370	282,702
2025-04-10	0.360	0.380	0.360	0.380	0.380	289,137
2025-04-09	0.370	0.370	0.340	0.360	0.360	758,667
2025-04-08	0.390	0.400	0.370	0.390	0.390	1,375,317
2025-04-04	0.440	0.440	0.410	0.430	0.430	222,202
2025-04-03	0.460	0.460	0.440	0.450	0.450	691,213
2025-04-02	0.460	0.460	0.450	0.460	0.460	571,205
2025-04-01	0.470	0.470	0.450	0.460	0.460	1,330,318
2025-03-31	0.460	0.460	0.450	0.450	0.450	651,700
2025-03-28	0.450	0.470	0.450	0.460	0.460	1,551,500
2025-03-27	0.420	0.470	0.420	0.460	0.460	1,407,399
2025-03-26	0.400	0.460	0.400	0.420	0.420	3,835,097
2025-03-25	0.400	0.400	0.380	0.400	0.400	848,300
2025-03-24	0.390	0.410	0.370	0.400	0.400	1,032,603
2025-03-21	0.390	0.400	0.390	0.390	0.390	377,803
2025-03-20	0.400	0.400	0.380	0.390	0.390	284,700
2025-03-19	0.390	0.400	0.390	0.400	0.400	287,103
2025-03-18	0.390	0.400	0.380	0.390	0.390	352,173
2025-03-17	0.390	0.400	0.380	0.390	0.390	35,903
2025-03-14	0.390	0.390	0.380	0.390	0.390	354,700
2025-03-13	0.380	0.390	0.370	0.380	0.380	442,000
2025-03-12	0.380	0.380	0.360	0.370	0.370	2,225,900
2025-03-11	0.360	0.390	0.350	0.380	0.380	5,600,600
2025-03-10	0.380	0.380	0.350	0.350	0.350	11,022,500
2025-03-07	0.380	0.400	0.350	0.370	0.370	32,142,600
2025-03-06	0.400	0.410	0.380	0.380	0.380	14,794,910
2025-03-05	0.390	0.410	0.390	0.400	0.400	1,057,200
2025-03-04	0.430	0.430	0.390	0.400	0.400	1,222,510
2025-03-03	0.440	0.440	0.420	0.430	0.430	1,250,100
2025-02-28	0.440	0.450	0.420	0.450	0.450	613,000
2025-02-27	0.450	0.450	0.440	0.450	0.450	224,891
2025-02-26	0.430	0.450	0.430	0.450	0.450	292,405
2025-02-25	0.430	0.440	0.420	0.430	0.430	436,800
2025-02-24	0.440	0.440	0.430	0.440	0.440	147,800
2025-02-21	0.440	0.450	0.430	0.450	0.450	116,700
2025-02-20	0.440	0.440	0.430	0.440	0.440	194,663
2025-02-19	0.440	0.440	0.430	0.440	0.440	440,463
2025-02-18	0.420	0.440	0.420	0.430	0.430	289,600
2025-02-17	0.430	0.430	0.420	0.430	0.430	127,400
2025-02-14	0.430	0.430	0.420	0.430	0.430	50,560
2025-02-13	0.430	0.440	0.420	0.420	0.420	320,939
2025-02-11	0.430	0.430	0.420	0.430	0.430	91,450
2025-02-10	0.410	0.420	0.410	0.420	0.420	466,825
2025-02-07	0.420	0.420	0.390	0.420	0.420	1,004,058
2025-02-06	0.430	0.430	0.400	0.420	0.420	1,079,302
2025-02-05	0.440	0.440	0.420	0.430	0.430	976,211
2025-02-04	0.450	0.450	0.440	0.440	0.440	427,366
2025-02-03	0.470	0.470	0.430	0.440	0.440	937,545
2025-01-31	0.470	0.490	0.460	0.460	0.460	472,109
2025-01-30	0.470	0.520	0.470	0.470	0.470	2,795,000
2025-01-29	0.470	0.500	0.460	0.470	0.470	714,210
2025-01-28	0.460	0.480	0.450	0.470	0.470	1,440,800
2025-01-27	0.470	0.500	0.470	0.470	0.470	675,409
2025-01-24	0.490	0.500	0.460	0.480	0.480	1,371,000

← NewerPage 7 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.