TVD Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.340	0.350	0.320	0.330	0.330	2,439,100
2024-04-25	0.340	0.350	0.330	0.350	0.350	140,400
2024-04-24	0.340	0.350	0.340	0.340	0.340	80,900
2024-04-23	0.330	0.340	0.330	0.340	0.340	206,300
2024-04-22	0.340	0.340	0.330	0.340	0.340	123,800
2024-04-19	0.340	0.340	0.330	0.330	0.330	1,430,200
2024-04-18	0.350	0.350	0.340	0.350	0.350	257,400
2024-04-17	0.340	0.350	0.340	0.340	0.340	390,900
2024-04-11	0.350	0.350	0.340	0.350	0.350	164,600
2024-04-10	0.340	0.350	0.340	0.350	0.350	214,900
2024-04-09	0.340	0.350	0.340	0.340	0.340	65,000
2024-04-05	0.350	0.350	0.340	0.350	0.350	1,659,900
2024-04-04	0.330	0.350	0.330	0.350	0.350	1,886,600
2024-04-03	0.330	0.340	0.330	0.340	0.340	1,098,700
2024-04-02	0.340	0.340	0.330	0.330	0.330	576,500
2024-04-01	0.340	0.340	0.340	0.340	0.340	189,800
2024-03-29	0.340	0.350	0.340	0.340	0.340	393,900
2024-03-28	0.340	0.350	0.330	0.350	0.350	802,800
2024-03-27	0.340	0.340	0.330	0.340	0.340	700,700
2024-03-26	0.350	0.350	0.330	0.330	0.330	2,261,400
2024-03-25	0.360	0.360	0.350	0.350	0.350	45,600
2024-03-22	0.360	0.360	0.350	0.350	0.350	863,700
2024-03-21	0.360	0.360	0.350	0.360	0.360	677,500
2024-03-20	0.360	0.360	0.350	0.350	0.350	628,600
2024-03-19	0.350	0.360	0.350	0.350	0.350	116,100
2024-03-18	0.360	0.360	0.350	0.360	0.360	414,300
2024-03-15	0.350	0.360	0.350	0.360	0.360	560,300
2024-03-14	0.360	0.360	0.360	0.360	0.360	248,400
2024-03-13	0.360	0.360	0.350	0.350	0.350	343,300
2024-03-12	0.360	0.370	0.350	0.350	0.350	2,911,300
2024-03-11	0.350	0.370	0.350	0.360	0.360	1,502,700
2024-03-08	0.360	0.360	0.350	0.360	0.360	616,800
2024-03-07	0.350	0.360	0.340	0.360	0.360	2,254,500
2024-03-06	0.360	0.360	0.350	0.360	0.360	1,859,500
2024-03-05	0.350	0.360	0.350	0.360	0.360	396,000
2024-03-04	0.400	0.410	0.350	0.350	0.350	14,729,100
2024-03-01	0.360	0.370	0.350	0.350	0.350	578,800
2024-02-29	0.360	0.370	0.350	0.360	0.360	1,410,300
2024-02-28	0.350	0.370	0.340	0.360	0.360	3,409,800
2024-02-27	0.340	0.350	0.340	0.340	0.340	2,683,800
2024-02-23	0.340	0.350	0.340	0.340	0.340	597,600
2024-02-22	0.340	0.350	0.340	0.340	0.340	1,540,400
2024-02-21	0.340	0.350	0.340	0.350	0.350	783,800
2024-02-20	0.350	0.360	0.340	0.340	0.340	867,500
2024-02-19	0.360	0.360	0.340	0.340	0.340	1,398,300
2024-02-16	0.360	0.360	0.350	0.350	0.350	447,400
2024-02-15	0.360	0.360	0.350	0.360	0.360	572,200
2024-02-14	0.360	0.370	0.350	0.360	0.360	1,078,000
2024-02-13	0.360	0.370	0.360	0.360	0.360	1,021,000
2024-02-12	0.360	0.380	0.360	0.360	0.360	6,234,300
2024-02-09	0.360	0.360	0.350	0.360	0.360	306,400
2024-02-08	0.360	0.370	0.350	0.360	0.360	1,661,900
2024-02-07	0.360	0.370	0.360	0.360	0.360	484,300
2024-02-06	0.380	0.390	0.360	0.360	0.360	9,371,300
2024-02-05	0.380	0.390	0.370	0.380	0.380	9,495,400
2024-02-02	0.380	0.390	0.360	0.370	0.370	2,202,400
2024-02-01	0.370	0.390	0.370	0.370	0.370	3,028,900
2024-01-31	0.370	0.440	0.350	0.380	0.380	20,582,100
2024-01-30	0.370	0.370	0.360	0.370	0.370	1,607,200
2024-01-29	0.370	0.370	0.360	0.370	0.370	622,300

← NewerPage 11 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.