TVD Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.800	0.810	0.790	0.790	0.790	7,868,618
2023-02-01	0.810	0.810	0.800	0.800	0.800	2,405,415
2023-01-31	0.800	0.820	0.790	0.800	0.800	3,829,064
2023-01-30	0.790	0.810	0.790	0.800	0.800	9,461,085
2023-01-27	0.800	0.800	0.780	0.800	0.800	6,178,443
2023-01-26	0.790	0.800	0.780	0.800	0.800	2,976,100
2023-01-25	0.790	0.800	0.780	0.780	0.780	3,839,223
2023-01-24	0.800	0.850	0.790	0.790	0.790	14,300,710
2023-01-23	0.790	0.800	0.790	0.800	0.800	2,329,700
2023-01-20	0.790	0.800	0.790	0.800	0.800	1,132,700
2023-01-19	0.810	0.810	0.780	0.800	0.800	2,966,200
2023-01-18	0.800	0.800	0.790	0.800	0.800	1,657,604
2023-01-17	0.800	0.810	0.790	0.800	0.800	1,515,101
2023-01-16	0.800	0.810	0.790	0.800	0.800	1,669,900
2023-01-13	0.810	0.810	0.770	0.800	0.800	6,249,231
2023-01-12	0.800	0.830	0.790	0.810	0.810	4,213,721
2023-01-11	0.820	0.820	0.790	0.800	0.800	1,964,433
2023-01-10	0.830	0.830	0.790	0.810	0.810	1,380,588
2023-01-09	0.800	0.820	0.790	0.810	0.810	10,982,200
2023-01-06	0.830	0.840	0.770	0.780	0.780	11,196,630
2023-01-05	0.850	0.860	0.830	0.830	0.830	4,284,214
2023-01-04	0.880	0.880	0.850	0.850	0.850	3,269,609
2023-01-03	0.880	0.890	0.870	0.880	0.880	2,102,901
2022-12-30	0.910	0.910	0.870	0.880	0.880	4,717,200
2022-12-29	0.900	0.910	0.880	0.900	0.900	4,720,400
2022-12-28	0.910	0.920	0.890	0.900	0.900	4,392,166
2022-12-27	0.900	0.920	0.900	0.910	0.910	569,682
2022-12-26	0.900	0.910	0.900	0.900	0.900	746,500
2022-12-23	0.900	0.910	0.900	0.900	0.900	669,500
2022-12-22	0.910	0.910	0.900	0.900	0.900	315,000
2022-12-21	0.910	0.920	0.900	0.900	0.900	970,938
2022-12-20	0.910	0.910	0.900	0.900	0.900	951,238
2022-12-19	0.910	0.920	0.900	0.900	0.900	656,403
2022-12-16	0.930	0.930	0.910	0.910	0.910	763,800
2022-12-15	0.930	0.930	0.920	0.930	0.930	1,609,900
2022-12-14	0.930	0.930	0.920	0.930	0.930	1,765,400
2022-12-13	0.950	0.950	0.920	0.930	0.930	3,271,900
2022-12-09	0.940	0.950	0.940	0.950	0.950	931,300
2022-12-08	0.950	0.950	0.940	0.940	0.940	275,900
2022-12-07	0.960	0.960	0.940	0.950	0.950	1,518,101
2022-12-06	0.970	0.970	0.950	0.950	0.950	1,023,908
2022-12-02	0.960	0.970	0.950	0.960	0.960	340,951
2022-12-01	0.950	0.960	0.950	0.950	0.950	800,308
2022-11-30	0.960	0.970	0.950	0.950	0.950	1,092,800
2022-11-29	0.940	0.970	0.940	0.960	0.960	485,043
2022-11-28	0.980	0.980	0.920	0.950	0.950	13,204,300
2022-11-25	0.990	1.000	0.980	0.980	0.980	3,042,700
2022-11-24	0.990	1.000	0.980	0.990	0.990	859,113
2022-11-23	1.000	1.000	0.980	0.990	0.990	2,797,299
2022-11-22	0.990	1.030	0.990	1.000	1.000	7,273,869
2022-11-21	0.980	0.990	0.980	0.980	0.980	1,377,735
2022-11-18	1.000	1.000	0.980	0.980	0.980	1,259,541
2022-11-17	0.990	1.000	0.980	1.000	1.000	2,701,900
2022-11-16	0.990	1.000	0.990	0.990	0.990	925,200
2022-11-15	1.000	1.010	0.990	0.990	0.990	1,742,324
2022-11-14	1.000	1.010	0.990	1.010	1.010	3,830,380
2022-11-11	1.010	1.020	1.000	1.010	1.010	2,445,400
2022-11-10	1.010	1.020	1.000	1.000	1.000	3,282,072
2022-11-09	1.010	1.030	1.000	1.010	1.010	5,012,693
2022-11-08	1.020	1.030	1.010	1.010	1.010	3,007,500

← NewerPage 16 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.