Filter Vision Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.320	0.330	0.310	0.320	0.320	1,867,500
2026-10-19	0.310	0.330	0.310	0.330	0.330	690,700
2026-10-15	0.320	0.330	0.310	0.320	0.320	276,600
2026-10-14	0.320	0.330	0.310	0.330	0.330	3,361,400
2026-10-12	0.320	0.330	0.320	0.320	0.320	599,600
2026-10-09	0.330	0.330	0.320	0.330	0.330	301,500
2026-10-08	0.330	0.340	0.320	0.330	0.330	249,300
2026-10-07	0.330	0.330	0.320	0.320	0.320	55,400
2026-10-06	0.340	0.340	0.330	0.330	0.330	314,200
2026-10-05	0.340	0.340	0.330	0.330	0.330	325,018
2026-10-02	0.330	0.340	0.330	0.330	0.330	734,200
2026-10-01	0.330	0.340	0.330	0.330	0.330	1,781,801
2026-09-30	0.340	0.340	0.320	0.330	0.330	2,852,200
2026-09-29	0.320	0.350	0.320	0.340	0.340	4,570,000
2026-09-28	0.320	0.330	0.320	0.320	0.320	1,453,100
2026-09-25	0.330	0.360	0.320	0.320	0.320	11,382,500
2026-09-24	0.330	0.340	0.320	0.330	0.330	4,861,245
2026-09-23	0.320	0.350	0.320	0.320	0.320	3,785,900
2026-09-22	0.340	0.340	0.320	0.320	0.320	5,111,100
2026-09-21	0.330	0.370	0.330	0.340	0.340	22,777,500
2026-09-18	0.310	0.340	0.310	0.330	0.330	13,759,801
2026-09-17	0.320	0.320	0.310	0.310	0.310	406,000
2026-09-16	0.310	0.320	0.310	0.310	0.310	747,020
2026-09-15	0.310	0.320	0.300	0.310	0.310	1,170,500
2026-09-14	0.310	0.320	0.310	0.310	0.310	477,300
2026-09-11	0.320	0.320	0.300	0.320	0.320	2,917,908
2026-09-10	0.310	0.320	0.300	0.320	0.320	810,100
2026-09-09	0.310	0.320	0.310	0.320	0.320	920,612
2026-09-08	0.330	0.330	0.300	0.310	0.310	4,222,504
2026-09-07	0.330	0.340	0.320	0.320	0.320	1,811,983
2026-09-04	0.330	0.340	0.320	0.320	0.320	593,600
2026-09-03	0.330	0.340	0.320	0.320	0.320	821,500
2026-09-02	0.320	0.350	0.320	0.320	0.320	5,669,417
2026-09-01	0.330	0.340	0.320	0.320	0.320	1,101,230
2026-08-31	0.350	0.350	0.320	0.330	0.330	4,107,110
2026-08-28	0.320	0.370	0.320	0.340	0.340	16,213,889
2026-08-27	0.310	0.320	0.300	0.300	0.300	369,901
2026-08-26	0.310	0.320	0.300	0.310	0.310	1,142,301
2026-08-25	0.300	0.320	0.290	0.300	0.300	6,015,701
2026-08-24	0.280	0.300	0.280	0.290	0.290	234,200
2026-08-21	0.280	0.300	0.280	0.290	0.290	379,511
2026-08-20	0.280	0.300	0.280	0.300	0.300	333,011
2026-08-19	0.290	0.300	0.280	0.300	0.300	1,583,019
2026-08-18	0.300	0.300	0.290	0.300	0.300	732,400
2026-08-17	0.310	0.310	0.290	0.300	0.300	1,030,401
2026-08-14	0.310	0.320	0.310	0.310	0.310	176,500
2026-08-13	0.320	0.320	0.310	0.320	0.320	641,759
2026-08-11	0.320	0.320	0.310	0.320	0.320	125,500
2026-08-10	0.320	0.330	0.310	0.320	0.320	388,000
2026-08-07	0.330	0.330	0.310	0.330	0.330	723,900
2026-08-06	0.330	0.330	0.320	0.330	0.330	507,509
2026-08-05	0.320	0.340	0.310	0.320	0.320	5,512,537
2026-08-04	0.320	0.320	0.310	0.320	0.320	211,101
2026-08-03	0.320	0.320	0.310	0.320	0.320	233,800
2026-07-31	0.320	0.320	0.310	0.320	0.320	161,601
2026-07-30	0.320	0.320	0.320	0.320	0.320	7,901
2026-07-27	0.320	0.330	0.310	0.310	0.310	154,121
2026-07-24	0.330	0.330	0.320	0.330	0.330	47,000
2026-07-23	0.320	0.330	0.320	0.330	0.330	179,700
2026-07-22	0.320	0.330	0.320	0.330	0.330	137,327

Page 1 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.