Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.750	0.750	0.740	0.750	0.740	123,222
2024-10-24	0.740	0.740	0.730	0.740	0.730	286,132
2024-10-22	0.740	0.740	0.730	0.740	0.730	295,201
2024-10-21	0.750	0.750	0.740	0.740	0.730	302,600
2024-10-18	0.750	0.760	0.750	0.750	0.740	265,800
2024-10-17	0.750	0.760	0.740	0.750	0.740	230,612
2024-10-16	0.760	0.760	0.740	0.760	0.750	197,332
2024-10-15	0.750	0.750	0.730	0.750	0.740	404,800
2024-10-11	0.760	0.760	0.730	0.750	0.740	549,860
2024-10-10	0.760	0.770	0.750	0.750	0.740	238,130
2024-10-09	0.760	0.770	0.750	0.760	0.750	87,000
2024-10-08	0.760	0.760	0.750	0.750	0.740	288,702
2024-10-07	0.760	0.770	0.750	0.760	0.750	143,200
2024-10-04	0.770	0.770	0.750	0.760	0.750	886,900
2024-10-03	0.770	0.820	0.760	0.770	0.760	2,340,410
2024-10-02	0.790	0.790	0.770	0.780	0.769	907,300
2024-10-01	0.780	0.800	0.780	0.780	0.769	277,900
2024-09-30	0.800	0.800	0.780	0.780	0.769	682,641
2024-09-27	0.790	0.800	0.780	0.800	0.789	1,867,734
2024-09-26	0.800	0.850	0.790	0.790	0.779	6,326,726
2024-09-25	0.810	0.810	0.790	0.800	0.789	660,530
2024-09-24	0.800	0.820	0.800	0.800	0.789	2,384,737
2024-09-23	0.780	0.820	0.780	0.800	0.789	5,378,597
2024-09-20	0.790	0.800	0.770	0.780	0.769	1,370,286
2024-09-19	0.780	0.810	0.770	0.780	0.769	1,582,128
2024-09-18	0.790	0.800	0.780	0.780	0.769	754,852
2024-09-17	0.790	0.810	0.780	0.780	0.769	1,261,672
2024-09-16	0.780	0.820	0.780	0.790	0.779	1,979,504
2024-09-13	0.770	0.820	0.770	0.780	0.769	3,589,296
2024-09-12	0.760	0.770	0.750	0.770	0.760	163,396
2024-09-11	0.750	0.760	0.730	0.750	0.740	653,722
2024-09-10	0.780	0.780	0.760	0.760	0.750	1,151,200
2024-09-09	0.770	0.810	0.740	0.770	0.760	4,097,109
2024-09-06	0.730	0.770	0.730	0.760	0.750	3,657,767
2024-09-05	0.730	0.740	0.720	0.730	0.720	753,623
2024-09-04	0.730	0.740	0.720	0.730	0.720	305,408
2024-09-03	0.740	0.740	0.720	0.730	0.720	202,705
2024-09-02	0.740	0.740	0.710	0.730	0.720	404,903
2024-08-30	0.730	0.750	0.720	0.720	0.710	754,905
2024-08-29	0.720	0.750	0.720	0.720	0.710	728,605
2024-08-28	0.740	0.750	0.730	0.730	0.720	741,805
2024-08-27	0.750	0.770	0.740	0.740	0.730	825,300
2024-08-26	0.790	0.790	0.750	0.750	0.740	3,975,675
2024-08-23	0.740	0.780	0.730	0.740	0.730	3,223,136
2024-08-22	0.730	0.870	0.720	0.740	0.730	15,367,200
2024-08-21	0.710	0.730	0.710	0.720	0.710	243,303
2024-08-20	0.740	0.740	0.710	0.720	0.710	182,204
2024-08-19	0.740	0.740	0.710	0.730	0.720	476,705
2024-08-16	0.700	0.710	0.690	0.710	0.700	104,746
2024-08-15	0.720	0.730	0.690	0.700	0.690	250,401
2024-08-14	0.720	0.720	0.690	0.690	0.681	131,700
2024-08-09	0.720	0.720	0.690	0.700	0.690	312,108
2024-08-08	0.720	0.720	0.680	0.710	0.700	59,400
2024-08-07	0.670	0.720	0.660	0.720	0.710	404,608
2024-08-06	0.690	0.700	0.660	0.670	0.661	755,500
2024-08-05	0.700	0.700	0.670	0.680	0.671	989,400
2024-08-02	0.720	0.720	0.710	0.710	0.700	71,100
2024-08-01	0.730	0.730	0.710	0.720	0.710	60,100
2024-07-31	0.710	0.720	0.700	0.720	0.710	145,110
2024-07-30	0.720	0.720	0.700	0.710	0.700	101,005

← NewerPage 9 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.