TVD Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.000	1.010	0.970	1.000	1.000	10,436,900
2022-05-09	1.010	1.020	0.990	1.000	1.000	8,625,000
2022-05-06	0.980	1.020	0.980	1.010	1.010	17,109,000
2022-05-05	1.000	1.010	0.980	0.990	0.990	18,665,699
2022-05-03	1.030	1.030	0.980	1.000	1.000	25,544,301
2022-04-29	1.030	1.050	1.020	1.030	1.030	14,744,600
2022-04-28	1.030	1.050	1.020	1.020	1.020	17,611,600
2022-04-27	1.030	1.040	1.020	1.030	1.030	19,793,900
2022-04-26	1.040	1.040	1.020	1.030	1.030	8,691,900
2022-04-25	1.040	1.050	1.030	1.030	1.030	10,445,500
2022-04-22	1.020	1.040	1.020	1.030	1.030	10,241,200
2022-04-21	1.020	1.040	1.020	1.030	1.030	12,991,600
2022-04-20	1.030	1.060	1.020	1.020	1.020	29,324,600
2022-04-19	1.030	1.030	1.010	1.020	1.020	9,346,400
2022-04-18	1.020	1.060	1.010	1.030	1.030	22,218,000
2022-04-12	1.010	1.050	1.010	1.020	1.020	26,199,801
2022-04-11	1.010	1.020	1.010	1.010	1.010	6,720,300
2022-04-08	1.010	1.020	1.000	1.010	1.010	13,440,100
2022-04-07	1.000	1.020	1.000	1.010	1.010	9,650,000
2022-04-05	1.000	1.030	1.000	1.000	1.000	21,566,900
2022-04-04	1.000	1.010	0.990	1.000	1.000	16,694,301
2022-04-01	1.010	1.030	1.000	1.000	1.000	19,955,900
2022-03-31	0.990	1.070	0.990	1.000	1.000	87,660,305
2022-03-30	1.000	1.010	0.990	0.990	0.990	10,116,800
2022-03-29	1.010	1.010	0.990	1.000	1.000	11,181,600
2022-03-28	1.010	1.020	0.990	1.010	1.010	18,940,600
2022-03-25	1.000	1.010	0.990	1.010	1.010	18,654,500
2022-03-24	0.980	1.010	0.970	1.000	1.000	21,988,980
2022-03-23	0.970	1.020	0.970	0.990	0.990	58,247,941
2022-03-22	0.960	0.980	0.960	0.970	0.970	5,660,200
2022-03-21	0.960	0.980	0.960	0.960	0.960	5,873,000
2022-03-18	0.950	0.970	0.940	0.960	0.960	6,219,500
2022-03-17	0.970	0.970	0.950	0.960	0.960	3,210,900
2022-03-16	0.990	1.000	0.950	0.970	0.970	7,554,200
2022-03-15	0.970	1.000	0.960	0.980	0.980	7,819,600
2022-03-14	0.940	0.970	0.940	0.960	0.960	2,268,000
2022-03-11	0.930	0.950	0.920	0.950	0.950	1,370,900
2022-03-10	0.980	0.980	0.920	0.930	0.930	4,136,700
2022-03-09	0.980	1.000	0.960	0.990	0.990	8,098,800
2022-03-08	0.950	0.980	0.950	0.970	0.970	6,731,000
2022-03-07	0.950	0.970	0.940	0.950	0.950	7,702,300
2022-03-04	0.950	0.970	0.950	0.960	0.960	4,854,900
2022-03-03	0.950	0.960	0.940	0.950	0.950	4,307,600
2022-03-02	0.940	0.980	0.940	0.960	0.960	14,179,800
2022-03-01	0.950	0.960	0.900	0.940	0.940	5,961,300
2022-02-28	1.020	1.020	0.850	0.940	0.940	43,267,801
2022-02-25	1.000	1.020	1.000	1.010	1.010	1,552,200
2022-02-24	1.040	1.040	0.970	0.980	0.980	4,792,900
2022-02-23	1.030	1.070	1.030	1.040	1.040	1,689,800
2022-02-22	1.020	1.040	1.020	1.040	1.040	1,186,000
2022-02-21	1.030	1.050	1.030	1.050	1.050	722,100
2022-02-18	1.060	1.070	1.040	1.050	1.050	2,966,200
2022-02-17	1.070	1.080	1.060	1.060	1.060	2,226,100
2022-02-15	1.000	1.080	1.000	1.080	1.080	4,867,900
2022-02-14	1.060	1.070	1.000	1.020	1.020	8,861,500
2022-02-11	1.110	1.110	1.060	1.070	1.070	4,301,300
2022-02-10	1.100	1.120	1.100	1.110	1.110	1,429,800
2022-02-09	1.120	1.120	1.100	1.110	1.110	2,256,200
2022-02-08	1.150	1.160	1.090	1.120	1.120	16,509,400
2022-02-07	1.200	1.200	1.130	1.150	1.150	30,575,500

← NewerPage 19 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.