Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.480	0.510	0.460	0.480	0.480	1,707,800
2025-01-22	0.480	0.480	0.470	0.470	0.470	415,070
2025-01-21	0.470	0.470	0.450	0.470	0.470	393,000
2025-01-20	0.450	0.470	0.440	0.470	0.470	1,053,843
2025-01-17	0.460	0.460	0.450	0.450	0.450	419,000
2025-01-16	0.480	0.480	0.440	0.460	0.460	1,243,020
2025-01-15	0.480	0.490	0.460	0.470	0.470	844,700
2025-01-14	0.480	0.480	0.470	0.480	0.480	529,400
2025-01-13	0.480	0.490	0.470	0.480	0.480	604,205
2025-01-10	0.490	0.490	0.470	0.490	0.490	1,262,416
2025-01-09	0.500	0.510	0.480	0.490	0.490	3,627,703
2025-01-08	0.510	0.510	0.480	0.500	0.500	1,903,266
2025-01-07	0.480	0.520	0.480	0.500	0.500	5,710,385
2025-01-06	0.480	0.510	0.470	0.480	0.480	2,645,319
2025-01-03	0.440	0.530	0.430	0.470	0.470	11,449,740
2025-01-02	0.440	0.450	0.430	0.440	0.440	1,044,710
2024-12-30	0.430	0.480	0.420	0.440	0.440	3,265,705
2024-12-27	0.430	0.430	0.400	0.430	0.430	2,077,500
2024-12-26	0.460	0.460	0.420	0.430	0.430	1,581,297
2024-12-25	0.380	0.460	0.350	0.460	0.460	54,302,801
2024-12-24	0.510	0.530	0.470	0.470	0.470	5,195,000
2024-12-23	0.580	0.590	0.490	0.510	0.510	3,288,529
2024-12-20	0.600	0.620	0.580	0.580	0.580	1,732,839
2024-12-19	0.620	0.630	0.590	0.590	0.590	1,388,912
2024-12-18	0.640	0.660	0.610	0.630	0.630	1,482,633
2024-12-17	0.670	0.680	0.650	0.660	0.660	537,650
2024-12-16	0.670	0.690	0.660	0.660	0.660	616,700
2024-12-13	0.690	0.690	0.680	0.680	0.680	207,700
2024-12-12	0.690	0.690	0.670	0.680	0.680	181,112
2024-12-11	0.710	0.710	0.670	0.690	0.690	1,887,600
2024-12-09	0.710	0.710	0.700	0.710	0.710	171,520
2024-12-06	0.730	0.730	0.700	0.720	0.720	999,000
2024-12-04	0.690	0.740	0.680	0.740	0.740	1,870,900
2024-12-03	0.680	0.690	0.680	0.690	0.690	258,500
2024-12-02	0.690	0.700	0.680	0.690	0.690	243,800
2024-11-29	0.690	0.700	0.680	0.700	0.700	185,416
2024-11-28	0.700	0.710	0.680	0.700	0.700	288,203
2024-11-27	0.680	0.730	0.680	0.730	0.720	775,905
2024-11-26	0.700	0.700	0.670	0.700	0.690	728,023
2024-11-25	0.680	0.700	0.680	0.700	0.690	258,098
2024-11-22	0.710	0.710	0.690	0.700	0.690	444,057
2024-11-21	0.720	0.720	0.700	0.710	0.700	247,111
2024-11-20	0.700	0.730	0.670	0.730	0.720	1,808,309
2024-11-19	0.720	0.720	0.690	0.700	0.690	175,284
2024-11-18	0.690	0.710	0.690	0.700	0.690	195,420
2024-11-15	0.730	0.730	0.690	0.700	0.690	365,161
2024-11-14	0.680	0.730	0.670	0.730	0.720	1,611,092
2024-11-13	0.730	0.740	0.700	0.730	0.720	187,603
2024-11-12	0.730	0.730	0.720	0.730	0.720	302,800
2024-11-11	0.720	0.730	0.720	0.730	0.720	207,600
2024-11-08	0.750	0.750	0.730	0.740	0.730	56,800
2024-11-07	0.730	0.740	0.720	0.720	0.710	125,400
2024-11-06	0.740	0.740	0.720	0.740	0.730	288,503
2024-11-05	0.730	0.740	0.730	0.740	0.730	199,305
2024-11-04	0.730	0.740	0.700	0.730	0.720	452,603
2024-11-01	0.740	0.740	0.730	0.740	0.730	55,500
2024-10-31	0.740	0.750	0.740	0.750	0.740	102,794
2024-10-30	0.740	0.740	0.720	0.740	0.730	139,336
2024-10-29	0.740	0.750	0.740	0.740	0.730	276,359
2024-10-28	0.750	0.750	0.730	0.740	0.730	179,500

← NewerPage 8 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.