TVD Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.680	0.700	0.600	0.610	0.610	17,557,301
2023-07-31	0.590	0.650	0.570	0.640	0.640	6,018,952
2023-07-27	0.650	0.650	0.540	0.580	0.580	14,769,320
2023-07-26	0.540	0.660	0.540	0.640	0.640	22,040,260
2023-07-25	0.480	0.550	0.480	0.530	0.530	8,480,991
2023-07-24	0.420	0.490	0.420	0.480	0.480	10,193,740
2023-07-21	0.410	0.430	0.400	0.420	0.420	625,000
2023-07-20	0.420	0.420	0.410	0.420	0.420	135,899
2023-07-19	0.410	0.430	0.410	0.410	0.410	941,220
2023-07-18	0.390	0.420	0.390	0.420	0.420	1,135,376
2023-07-17	0.390	0.400	0.370	0.390	0.390	1,070,200
2023-07-14	0.380	0.390	0.380	0.380	0.380	235,200
2023-07-13	0.380	0.390	0.370	0.390	0.390	211,000
2023-07-12	0.400	0.400	0.370	0.380	0.380	1,080,103
2023-07-11	0.380	0.400	0.380	0.400	0.400	765,300
2023-07-10	0.390	0.390	0.380	0.390	0.390	1,578,205
2023-07-07	0.380	0.390	0.370	0.390	0.390	739,800
2023-07-06	0.380	0.380	0.370	0.380	0.380	98,800
2023-07-05	0.380	0.390	0.380	0.380	0.380	487,915
2023-07-04	0.390	0.390	0.370	0.380	0.380	626,695
2023-07-03	0.380	0.390	0.370	0.380	0.380	790,610
2023-06-30	0.380	0.390	0.370	0.380	0.380	1,192,876
2023-06-29	0.350	0.380	0.350	0.370	0.370	1,082,401
2023-06-28	0.370	0.370	0.350	0.370	0.370	1,149,461
2023-06-27	0.360	0.370	0.350	0.370	0.370	1,473,116
2023-06-26	0.370	0.380	0.350	0.360	0.360	1,319,046
2023-06-23	0.390	0.390	0.350	0.360	0.360	7,573,759
2023-06-22	0.430	0.430	0.390	0.400	0.400	3,221,945
2023-06-21	0.430	0.430	0.420	0.420	0.420	1,270,544
2023-06-20	0.430	0.440	0.420	0.430	0.430	513,405
2023-06-19	0.450	0.450	0.410	0.430	0.430	6,086,740
2023-06-16	0.440	0.450	0.440	0.450	0.450	583,405
2023-06-15	0.460	0.460	0.440	0.450	0.450	1,497,900
2023-06-14	0.470	0.470	0.460	0.460	0.460	2,058,200
2023-06-13	0.480	0.480	0.460	0.470	0.470	1,780,405
2023-06-12	0.480	0.480	0.470	0.470	0.470	489,423
2023-06-09	0.480	0.490	0.470	0.480	0.480	4,895,099
2023-06-08	0.480	0.490	0.480	0.490	0.490	1,806,305
2023-06-07	0.480	0.490	0.480	0.480	0.480	1,060,029
2023-06-06	0.490	0.490	0.480	0.490	0.490	708,494
2023-06-02	0.470	0.490	0.470	0.480	0.480	1,460,413
2023-06-01	0.500	0.510	0.460	0.470	0.470	7,082,928
2023-05-31	0.500	0.510	0.490	0.500	0.500	1,711,841
2023-05-30	0.510	0.520	0.490	0.500	0.500	6,118,737
2023-05-29	0.520	0.580	0.490	0.510	0.510	27,401,410
2023-05-26	0.520	0.520	0.490	0.520	0.520	2,842,201
2023-05-25	0.530	0.530	0.500	0.520	0.520	2,044,101
2023-05-24	0.540	0.540	0.510	0.520	0.520	1,927,797
2023-05-23	0.540	0.560	0.530	0.530	0.530	1,369,500
2023-05-22	0.570	0.570	0.540	0.540	0.540	1,121,326
2023-05-19	0.580	0.580	0.550	0.580	0.580	487,509
2023-05-18	0.580	0.580	0.550	0.580	0.580	1,492,025
2023-05-17	0.590	0.590	0.570	0.580	0.580	203,920
2023-05-16	0.580	0.590	0.560	0.570	0.570	463,920
2023-05-15	0.590	0.590	0.570	0.590	0.590	768,400
2023-05-12	0.590	0.600	0.580	0.590	0.590	1,252,405
2023-05-11	0.610	0.610	0.580	0.580	0.580	1,225,100
2023-05-10	0.610	0.620	0.590	0.620	0.620	2,108,701
2023-05-09	0.580	0.610	0.570	0.610	0.610	1,270,400
2023-05-08	0.600	0.600	0.580	0.590	0.590	350,700

← NewerPage 14 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.