TVD Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.350	0.390	0.350	0.360	0.360	4,304,300
2024-01-25	0.350	0.350	0.340	0.340	0.340	409,400
2024-01-24	0.340	0.350	0.340	0.350	0.350	776,000
2024-01-23	0.350	0.350	0.320	0.340	0.340	2,200,300
2024-01-22	0.350	0.360	0.350	0.350	0.350	855,800
2024-01-19	0.340	0.360	0.340	0.350	0.350	354,420
2024-01-18	0.360	0.400	0.340	0.350	0.350	10,057,760
2024-01-17	0.360	0.360	0.350	0.350	0.350	855,700
2024-01-16	0.360	0.370	0.360	0.360	0.360	124,700
2024-01-15	0.380	0.380	0.360	0.360	0.360	1,696,838
2024-01-12	0.390	0.400	0.380	0.380	0.380	2,471,681
2024-01-11	0.380	0.400	0.370	0.390	0.390	8,030,117
2024-01-10	0.370	0.400	0.360	0.370	0.370	3,411,302
2024-01-09	0.350	0.370	0.350	0.360	0.360	141,201
2024-01-08	0.370	0.370	0.350	0.350	0.350	1,427,958
2024-01-05	0.360	0.380	0.360	0.370	0.370	982,319
2024-01-04	0.370	0.390	0.360	0.360	0.360	2,478,206
2024-01-03	0.380	0.390	0.370	0.370	0.370	1,156,904
2024-01-02	0.370	0.390	0.370	0.380	0.380	832,903
2023-12-28	0.360	0.380	0.360	0.380	0.380	1,773,001
2023-12-27	0.360	0.360	0.350	0.360	0.360	870,627
2023-12-26	0.380	0.380	0.350	0.360	0.360	2,593,915
2023-12-25	0.370	0.380	0.360	0.380	0.380	2,726,101
2023-12-22	0.390	0.390	0.370	0.370	0.370	1,275,600
2023-12-21	0.380	0.390	0.370	0.380	0.380	446,800
2023-12-20	0.380	0.390	0.370	0.370	0.370	1,508,319
2023-12-19	0.370	0.380	0.370	0.370	0.370	471,600
2023-12-18	0.370	0.400	0.370	0.370	0.370	3,063,700
2023-12-15	0.350	0.370	0.350	0.370	0.370	192,830
2023-12-14	0.360	0.370	0.360	0.360	0.360	156,884
2023-12-13	0.350	0.370	0.350	0.360	0.360	480,900
2023-12-12	0.350	0.370	0.350	0.360	0.360	1,958,000
2023-12-08	0.350	0.360	0.350	0.360	0.360	1,381,235
2023-12-07	0.350	0.360	0.350	0.350	0.350	1,094,415
2023-12-06	0.350	0.360	0.340	0.340	0.340	2,385,220
2023-12-04	0.350	0.350	0.340	0.340	0.340	146,900
2023-12-01	0.340	0.350	0.340	0.350	0.350	293,205
2023-11-30	0.340	0.350	0.340	0.340	0.340	627,001
2023-11-29	0.350	0.360	0.340	0.340	0.340	816,205
2023-11-28	0.340	0.350	0.340	0.350	0.350	1,631,400
2023-11-27	0.330	0.350	0.330	0.340	0.340	534,800
2023-11-24	0.350	0.350	0.330	0.330	0.330	2,409,211
2023-11-23	0.340	0.380	0.320	0.340	0.340	10,972,000
2023-11-22	0.350	0.350	0.340	0.340	0.340	619,400
2023-11-21	0.340	0.360	0.340	0.350	0.350	389,405
2023-11-20	0.340	0.340	0.330	0.340	0.340	31,614
2023-11-17	0.340	0.350	0.330	0.350	0.350	600,870
2023-11-16	0.330	0.340	0.330	0.340	0.340	74,105
2023-11-15	0.320	0.350	0.320	0.350	0.350	1,441,500
2023-11-14	0.330	0.330	0.320	0.320	0.320	192,400
2023-11-13	0.350	0.350	0.310	0.330	0.330	3,959,812
2023-11-10	0.350	0.360	0.340	0.350	0.350	458,900
2023-11-09	0.360	0.360	0.360	0.360	0.360	237,200
2023-11-08	0.360	0.370	0.360	0.360	0.360	598,805
2023-11-07	0.360	0.370	0.350	0.360	0.360	543,909
2023-11-06	0.380	0.380	0.350	0.370	0.370	5,134,801
2023-11-03	0.370	0.380	0.370	0.380	0.380	991,600
2023-11-02	0.370	0.380	0.360	0.370	0.370	786,334
2023-11-01	0.350	0.380	0.350	0.360	0.360	3,310,436
2023-10-31	0.310	0.360	0.310	0.340	0.340	6,327,485

← NewerPage 12 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.