TVD Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.290	0.310	0.280	0.300	0.300	2,588,202
2023-10-27	0.340	0.340	0.250	0.300	0.300	12,701,400
2023-10-26	0.360	0.370	0.340	0.340	0.340	1,715,718
2023-10-25	0.360	0.370	0.360	0.370	0.370	423,900
2023-10-24	0.370	0.370	0.360	0.370	0.370	931,701
2023-10-20	0.360	0.370	0.360	0.370	0.370	574,601
2023-10-19	0.370	0.380	0.360	0.370	0.370	1,490,854
2023-10-18	0.380	0.380	0.370	0.380	0.380	199,301
2023-10-17	0.370	0.380	0.370	0.380	0.380	80,719
2023-10-16	0.380	0.380	0.370	0.380	0.380	243,103
2023-10-12	0.380	0.390	0.370	0.390	0.390	1,945,680
2023-10-11	0.370	0.380	0.370	0.370	0.370	540,024
2023-10-10	0.360	0.380	0.360	0.370	0.370	2,418,643
2023-10-09	0.360	0.370	0.360	0.370	0.370	2,071,408
2023-10-06	0.370	0.380	0.360	0.380	0.380	746,607
2023-10-05	0.380	0.380	0.360	0.360	0.360	619,516
2023-10-04	0.380	0.380	0.360	0.370	0.370	975,600
2023-10-03	0.370	0.380	0.360	0.380	0.380	2,570,148
2023-10-02	0.360	0.380	0.360	0.380	0.380	2,643,900
2023-09-29	0.350	0.370	0.350	0.370	0.370	1,716,950
2023-09-28	0.360	0.370	0.350	0.350	0.350	2,160,740
2023-09-27	0.360	0.370	0.350	0.360	0.360	3,323,813
2023-09-26	0.390	0.400	0.350	0.350	0.350	7,519,270
2023-09-25	0.390	0.400	0.380	0.400	0.400	2,791,700
2023-09-22	0.400	0.410	0.380	0.390	0.390	9,764,077
2023-09-21	0.410	0.420	0.400	0.400	0.400	3,845,006
2023-09-20	0.420	0.440	0.410	0.420	0.420	7,773,405
2023-09-19	0.410	0.430	0.400	0.420	0.420	8,776,921
2023-09-18	0.400	0.410	0.400	0.400	0.400	1,319,660
2023-09-15	0.400	0.410	0.390	0.400	0.400	1,330,002
2023-09-14	0.400	0.410	0.390	0.400	0.400	1,576,010
2023-09-13	0.410	0.420	0.400	0.400	0.400	2,193,393
2023-09-12	0.410	0.420	0.400	0.410	0.410	3,334,000
2023-09-11	0.420	0.420	0.400	0.400	0.400	1,690,601
2023-09-08	0.400	0.420	0.400	0.410	0.410	2,813,010
2023-09-07	0.420	0.420	0.400	0.400	0.400	4,110,600
2023-09-06	0.390	0.410	0.390	0.410	0.410	5,262,269
2023-09-05	0.400	0.400	0.380	0.390	0.390	2,868,484
2023-09-04	0.420	0.430	0.380	0.400	0.400	14,810,820
2023-09-01	0.440	0.450	0.410	0.420	0.420	15,758,350
2023-08-31	0.400	0.440	0.380	0.440	0.440	57,501,711
2023-08-30	0.400	0.410	0.390	0.390	0.390	2,522,800
2023-08-29	0.400	0.410	0.390	0.400	0.400	4,981,436
2023-08-28	0.410	0.410	0.390	0.390	0.390	9,508,401
2023-08-25	0.410	0.440	0.390	0.410	0.410	24,201,199
2023-08-24	0.420	0.420	0.400	0.410	0.410	10,592,170
2023-08-23	0.430	0.440	0.410	0.410	0.410	11,908,380
2023-08-22	0.420	0.440	0.410	0.430	0.430	6,250,601
2023-08-21	0.450	0.470	0.420	0.420	0.420	11,133,800
2023-08-18	0.500	0.510	0.440	0.460	0.460	13,742,850
2023-08-17	0.470	0.500	0.470	0.500	0.500	2,888,900
2023-08-16	0.500	0.520	0.470	0.470	0.470	11,361,410
2023-08-15	0.520	0.540	0.500	0.500	0.500	6,456,808
2023-08-11	0.540	0.540	0.510	0.510	0.510	3,205,700
2023-08-10	0.580	0.580	0.510	0.550	0.550	5,999,917
2023-08-09	0.580	0.590	0.560	0.580	0.580	1,462,500
2023-08-08	0.620	0.620	0.580	0.580	0.580	3,529,906
2023-08-07	0.560	0.620	0.550	0.610	0.610	6,318,601
2023-08-04	0.610	0.610	0.550	0.560	0.560	5,717,677
2023-08-03	0.610	0.630	0.590	0.610	0.610	2,645,910

← NewerPage 13 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.