TVD Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.260	0.270	0.260	0.270	0.270	101,300
2024-07-25	0.260	0.270	0.260	0.270	0.270	672,700
2024-07-24	0.270	0.280	0.270	0.270	0.270	421,900
2024-07-23	0.280	0.280	0.260	0.280	0.280	3,854,800
2024-07-19	0.290	0.290	0.270	0.280	0.280	481,800
2024-07-18	0.290	0.290	0.280	0.280	0.280	1,690,900
2024-07-17	0.280	0.290	0.280	0.290	0.290	528,400
2024-07-16	0.280	0.290	0.280	0.280	0.280	284,200
2024-07-15	0.280	0.290	0.280	0.280	0.280	240,000
2024-07-12	0.280	0.290	0.280	0.290	0.290	756,300
2024-07-11	0.290	0.290	0.270	0.280	0.280	3,601,500
2024-07-10	0.290	0.290	0.280	0.290	0.290	369,300
2024-07-09	0.280	0.290	0.280	0.290	0.290	292,800
2024-07-08	0.280	0.290	0.270	0.290	0.290	4,047,100
2024-07-05	0.280	0.290	0.270	0.290	0.290	1,549,300
2024-07-04	0.290	0.290	0.270	0.290	0.290	716,700
2024-07-03	0.290	0.290	0.280	0.290	0.290	231,200
2024-07-02	0.280	0.290	0.280	0.290	0.290	348,700
2024-07-01	0.290	0.290	0.280	0.290	0.290	1,204,100
2024-06-28	0.290	0.300	0.280	0.290	0.290	834,500
2024-06-27	0.290	0.300	0.280	0.300	0.300	1,052,800
2024-06-26	0.300	0.300	0.290	0.300	0.300	303,800
2024-06-25	0.290	0.300	0.290	0.300	0.300	162,500
2024-06-24	0.280	0.300	0.280	0.300	0.300	1,307,200
2024-06-21	0.290	0.300	0.290	0.300	0.300	639,000
2024-06-20	0.290	0.300	0.290	0.300	0.300	295,300
2024-06-19	0.300	0.300	0.280	0.300	0.300	2,147,600
2024-06-18	0.310	0.320	0.300	0.310	0.310	471,100
2024-06-17	0.310	0.320	0.300	0.310	0.310	1,312,000
2024-06-14	0.320	0.320	0.300	0.320	0.320	1,183,200
2024-06-13	0.330	0.330	0.310	0.320	0.320	486,100
2024-06-12	0.330	0.330	0.310	0.330	0.330	426,300
2024-06-11	0.320	0.330	0.320	0.330	0.330	403,500
2024-06-10	0.320	0.330	0.310	0.330	0.330	1,579,000
2024-06-07	0.330	0.330	0.310	0.330	0.330	984,300
2024-06-06	0.320	0.330	0.310	0.330	0.330	3,145,300
2024-06-05	0.320	0.330	0.310	0.330	0.330	1,012,800
2024-06-04	0.310	0.330	0.310	0.330	0.330	906,600
2024-05-31	0.330	0.330	0.310	0.320	0.320	613,600
2024-05-30	0.320	0.330	0.310	0.330	0.330	346,700
2024-05-29	0.320	0.330	0.310	0.330	0.330	1,830,400
2024-05-28	0.320	0.330	0.320	0.330	0.330	623,500
2024-05-27	0.320	0.330	0.320	0.330	0.330	2,853,600
2024-05-24	0.320	0.330	0.310	0.330	0.330	1,349,500
2024-05-23	0.320	0.330	0.310	0.330	0.330	1,508,500
2024-05-21	0.340	0.340	0.320	0.330	0.330	494,200
2024-05-20	0.340	0.340	0.320	0.340	0.340	1,108,500
2024-05-17	0.320	0.340	0.320	0.340	0.340	1,616,000
2024-05-16	0.330	0.330	0.320	0.330	0.330	315,000
2024-05-15	0.330	0.330	0.320	0.330	0.330	1,140,400
2024-05-14	0.330	0.340	0.330	0.330	0.330	760,800
2024-05-13	0.350	0.350	0.330	0.330	0.330	229,100
2024-05-10	0.340	0.340	0.330	0.340	0.340	13,400
2024-05-09	0.340	0.350	0.340	0.350	0.350	1,209,000
2024-05-08	0.340	0.350	0.330	0.350	0.350	1,367,700
2024-05-07	0.330	0.340	0.330	0.340	0.340	172,500
2024-05-03	0.320	0.340	0.320	0.340	0.340	904,100
2024-05-02	0.320	0.330	0.320	0.330	0.330	435,100
2024-04-30	0.330	0.330	0.320	0.330	0.330	860,400
2024-04-29	0.330	0.330	0.320	0.320	0.320	1,179,900

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-11-26	0.0500 THB
2019-03-12	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.