TVD Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.030	1.040	1.010	1.020	1.020	6,655,500
2022-11-04	1.020	1.040	1.020	1.030	1.030	3,285,400
2022-11-03	1.030	1.030	1.010	1.020	1.020	6,612,500
2022-11-02	1.060	1.060	1.020	1.020	1.020	14,880,510
2022-11-01	1.080	1.120	1.040	1.060	1.060	30,944,119
2022-10-31	1.060	1.090	1.040	1.070	1.070	11,879,240
2022-10-28	1.050	1.060	1.040	1.050	1.050	2,065,200
2022-10-27	1.040	1.070	1.040	1.040	1.040	4,749,300
2022-10-26	1.030	1.080	1.030	1.050	1.050	8,079,800
2022-10-25	1.020	1.040	1.000	1.020	1.020	10,100,480
2022-10-21	1.040	1.050	1.020	1.020	1.020	3,947,900
2022-10-20	1.080	1.080	1.030	1.040	1.040	5,555,402
2022-10-19	1.030	1.080	1.020	1.070	1.070	9,180,129
2022-10-18	1.020	1.050	1.020	1.030	1.030	7,993,750
2022-10-17	1.010	1.070	1.010	1.030	1.030	11,817,300
2022-10-12	1.010	1.030	1.000	1.000	1.000	2,572,600
2022-10-11	1.060	1.060	1.000	1.010	1.010	10,881,600
2022-10-10	1.050	1.110	1.050	1.060	1.060	15,467,140
2022-10-07	1.040	1.100	1.040	1.080	1.080	36,675,406
2022-10-06	1.050	1.060	1.030	1.040	1.040	17,372,580
2022-10-05	1.060	1.070	1.030	1.040	1.040	16,414,740
2022-10-04	1.040	1.070	1.040	1.050	1.050	10,912,010
2022-10-03	1.030	1.050	1.010	1.030	1.030	8,705,623
2022-09-30	0.970	1.100	0.970	1.030	1.030	36,181,930
2022-09-29	1.010	1.020	0.960	0.970	0.970	14,525,020
2022-09-28	1.040	1.040	0.990	1.000	1.000	14,385,100
2022-09-27	1.020	1.080	1.020	1.050	1.050	9,388,843
2022-09-26	1.030	1.030	1.000	1.020	1.020	4,632,909
2022-09-23	1.050	1.070	1.030	1.030	1.030	5,344,207
2022-09-22	1.040	1.070	1.020	1.060	1.060	5,219,548
2022-09-21	1.060	1.070	1.020	1.040	1.040	6,701,615
2022-09-20	1.070	1.080	1.040	1.050	1.050	4,537,301
2022-09-19	1.090	1.110	1.050	1.060	1.060	6,687,416
2022-09-16	1.090	1.100	1.070	1.090	1.090	3,604,100
2022-09-15	1.130	1.130	1.080	1.090	1.090	15,305,930
2022-09-14	1.120	1.150	1.110	1.120	1.120	9,727,515
2022-09-13	1.140	1.140	1.110	1.120	1.120	5,300,951
2022-09-12	1.130	1.140	1.120	1.140	1.140	3,777,500
2022-09-09	1.120	1.140	1.110	1.130	1.130	4,925,650
2022-09-08	1.150	1.150	1.110	1.120	1.120	10,101,000
2022-09-07	1.170	1.170	1.140	1.150	1.150	8,093,238
2022-09-06	1.140	1.190	1.140	1.160	1.160	20,484,100
2022-09-05	1.150	1.150	1.140	1.140	1.140	2,449,567
2022-09-02	1.130	1.160	1.110	1.150	1.150	10,454,800
2022-09-01	1.150	1.160	1.130	1.130	1.130	5,030,066
2022-08-31	1.160	1.170	1.140	1.150	1.150	9,297,700
2022-08-30	1.160	1.180	1.150	1.160	1.160	5,402,100
2022-08-29	1.160	1.170	1.150	1.160	1.160	6,935,120
2022-08-26	1.190	1.190	1.170	1.170	1.170	3,816,116
2022-08-25	1.190	1.210	1.180	1.190	1.190	6,514,314
2022-08-24	1.230	1.260	1.180	1.180	1.180	13,639,200
2022-08-23	1.180	1.220	1.180	1.220	1.220	8,932,597
2022-08-22	1.210	1.230	1.180	1.190	1.190	8,100,100
2022-08-19	1.210	1.260	1.190	1.230	1.230	20,544,961
2022-08-18	1.180	1.210	1.170	1.200	1.200	5,549,050
2022-08-17	1.180	1.190	1.160	1.170	1.170	4,459,133
2022-08-16	1.160	1.200	1.150	1.180	1.180	9,572,200
2022-08-15	1.190	1.190	1.130	1.150	1.150	20,208,369
2022-08-11	1.200	1.210	1.170	1.200	1.200	8,060,926
2022-08-10	1.220	1.230	1.170	1.200	1.200	12,230,900

← NewerPage 17 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.