TVD Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.600	0.600	0.580	0.590	0.590	350,700
2023-05-03	0.570	0.590	0.550	0.580	0.580	1,153,119
2023-05-02	0.600	0.600	0.580	0.580	0.580	263,505
2023-04-28	0.600	0.610	0.590	0.600	0.600	188,722
2023-04-27	0.600	0.610	0.550	0.610	0.610	4,913,204
2023-04-26	0.600	0.610	0.590	0.610	0.610	460,897
2023-04-25	0.660	0.660	0.600	0.600	0.600	4,704,321
2023-04-24	0.660	0.700	0.650	0.660	0.660	4,951,110
2023-04-21	0.660	0.670	0.650	0.650	0.650	367,431
2023-04-20	0.660	0.670	0.650	0.650	0.650	535,205
2023-04-19	0.680	0.680	0.660	0.680	0.680	1,253,101
2023-04-18	0.670	0.680	0.670	0.680	0.680	279,600
2023-04-17	0.670	0.680	0.660	0.670	0.670	594,697
2023-04-12	0.670	0.680	0.670	0.670	0.670	167,600
2023-04-11	0.670	0.680	0.670	0.680	0.680	275,900
2023-04-10	0.670	0.680	0.660	0.680	0.680	1,609,813
2023-04-07	0.680	0.700	0.660	0.700	0.700	5,413,001
2023-04-05	0.670	0.690	0.660	0.690	0.690	842,399
2023-04-04	0.680	0.680	0.660	0.670	0.670	715,150
2023-04-03	0.680	0.690	0.670	0.670	0.670	2,167,600
2023-03-31	0.690	0.710	0.680	0.680	0.680	2,081,707
2023-03-30	0.700	0.700	0.670	0.700	0.700	7,389,800
2023-03-29	0.680	0.710	0.670	0.710	0.710	5,234,700
2023-03-28	0.680	0.690	0.670	0.680	0.680	536,101
2023-03-27	0.680	0.690	0.670	0.680	0.680	615,700
2023-03-24	0.690	0.700	0.670	0.680	0.680	1,773,420
2023-03-23	0.700	0.710	0.680	0.690	0.690	1,319,000
2023-03-22	0.720	0.720	0.690	0.710	0.710	1,134,847
2023-03-21	0.680	0.710	0.680	0.710	0.710	1,082,906
2023-03-20	0.710	0.720	0.680	0.690	0.690	1,660,828
2023-03-17	0.710	0.720	0.690	0.720	0.720	1,072,800
2023-03-16	0.700	0.710	0.680	0.710	0.710	963,726
2023-03-15	0.640	0.710	0.640	0.710	0.710	3,688,043
2023-03-14	0.660	0.670	0.630	0.640	0.640	2,779,950
2023-03-13	0.690	0.690	0.650	0.670	0.670	2,944,906
2023-03-10	0.700	0.710	0.690	0.700	0.700	1,829,015
2023-03-09	0.720	0.720	0.690	0.700	0.700	3,332,503
2023-03-08	0.720	0.720	0.700	0.720	0.720	4,380,800
2023-03-07	0.710	0.730	0.690	0.710	0.710	3,532,243
2023-03-03	0.700	0.720	0.690	0.710	0.710	2,778,651
2023-03-02	0.670	0.700	0.670	0.700	0.700	5,263,859
2023-03-01	0.630	0.680	0.630	0.670	0.670	4,559,200
2023-02-28	0.680	0.680	0.600	0.630	0.630	5,006,511
2023-02-27	0.700	0.700	0.660	0.670	0.670	5,022,940
2023-02-24	0.710	0.710	0.690	0.700	0.700	2,828,330
2023-02-23	0.700	0.720	0.700	0.710	0.710	3,174,240
2023-02-22	0.700	0.710	0.690	0.700	0.700	1,857,760
2023-02-21	0.710	0.710	0.690	0.700	0.700	1,858,063
2023-02-20	0.700	0.710	0.690	0.710	0.710	3,062,600
2023-02-17	0.720	0.720	0.680	0.700	0.700	3,805,790
2023-02-16	0.710	0.730	0.710	0.710	0.710	1,302,218
2023-02-15	0.740	0.750	0.710	0.710	0.710	2,739,322
2023-02-14	0.760	0.770	0.720	0.740	0.740	9,095,599
2023-02-13	0.780	0.790	0.760	0.760	0.760	4,103,248
2023-02-10	0.790	0.790	0.770	0.780	0.780	4,616,600
2023-02-09	0.800	0.800	0.770	0.790	0.790	9,862,380
2023-02-08	0.780	0.880	0.780	0.790	0.790	46,669,441
2023-02-07	0.800	0.800	0.770	0.780	0.780	6,707,690
2023-02-06	0.790	0.800	0.790	0.790	0.790	1,148,954
2023-02-03	0.790	0.800	0.780	0.790	0.790	5,457,641

← NewerPage 15 of 21 · 1,217 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.