UK markets closed

Filter Vision Public Company Limited (FVC.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
0.7200-0.0100 (-1.37%)
At close: 04:39PM ICT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.72000.73000.70000.72000.7200626,600
20 Jun 20240.70000.73000.69000.73000.7300409,900
19 Jun 20240.73000.73000.73000.73000.7300-
18 Jun 20240.73000.73000.73000.73000.7300-
17 Jun 20240.73000.73000.73000.73000.7300-
14 Jun 20240.73000.73000.71000.73000.7300175,600
13 Jun 20240.71000.74000.69000.73000.7300745,900
12 Jun 20240.73000.74000.71000.71000.7100397,000
11 Jun 20240.74000.74000.72000.74000.7400339,000
10 Jun 20240.75000.75000.73000.74000.7400594,700
07 Jun 20240.72000.74000.70000.74000.7400795,900
06 Jun 20240.77000.77000.72000.72000.72001,453,100
05 Jun 20240.78000.79000.76000.79000.7900500,500
04 Jun 20240.77000.78000.76000.78000.7800590,700
31 May 20240.81000.81000.81000.81000.8100-
30 May 20240.79000.81000.78000.81000.81001,255,300
29 May 20240.80000.81000.79000.81000.8100852,100
28 May 20240.80000.81000.79000.81000.8100413,400
27 May 20240.79000.79000.79000.79000.7900-
24 May 20240.79000.79000.78000.79000.79002,261,400
23 May 20240.80000.80000.79000.80000.8000326,000
21 May 20240.81000.81000.79000.80000.80001,521,000
20 May 20240.82000.82000.82000.82000.8200-
17 May 20240.82000.82000.81000.82000.82003,150,800
16 May 20240.82000.82000.82000.82000.8200-
15 May 20240.82000.82000.80000.82000.8200271,100
14 May 20240.81000.83000.80000.80000.8000386,100
13 May 20240.84000.84000.80000.81000.81003,011,100
10 May 20240.82000.84000.82000.84000.8400111,900
09 May 20240.83000.83000.82000.83000.8300186,100
09 May 20240.01 Dividend
08 May 20240.83000.83000.82000.83000.8200382,200
07 May 20240.83000.83000.83000.83000.8200-
03 May 20240.83000.83000.81000.83000.8200387,200
02 May 20240.83000.83000.82000.82000.810164,000
30 Apr 20240.83000.83000.82000.83000.8200148,700
29 Apr 20240.83000.83000.81000.83000.8200316,100
26 Apr 20240.83000.83000.82000.83000.8200183,200
25 Apr 20240.83000.83000.82000.83000.8200117,100
24 Apr 20240.83000.83000.83000.83000.8200-
23 Apr 20240.82000.83000.81000.83000.8200156,100
22 Apr 20240.82000.82000.81000.82000.8101231,600
19 Apr 20240.81000.81000.81000.81000.8002-
18 Apr 20240.81000.81000.81000.81000.8002-
17 Apr 20240.81000.81000.81000.81000.8002-
11 Apr 20240.82000.83000.81000.81000.8002313,300
10 Apr 20240.83000.83000.81000.82000.8101774,100
09 Apr 20240.81000.81000.81000.81000.8002-
05 Apr 20240.84000.84000.79000.81000.80022,090,600
04 Apr 20240.83000.83000.83000.83000.8200-
03 Apr 20240.84000.85000.82000.83000.8200730,700
02 Apr 20240.84000.85000.83000.85000.8398122,200
01 Apr 20240.84000.85000.83000.83000.8200559,500
29 Mar 20240.84000.84000.83000.84000.8299104,300
28 Mar 20240.84000.84000.84000.84000.8299-
27 Mar 20240.83000.84000.82000.84000.8299256,700
26 Mar 20240.82000.83000.82000.83000.8200270,000
25 Mar 20240.83000.84000.81000.82000.8101823,100
22 Mar 20240.83000.83000.83000.83000.8200-
21 Mar 20240.82000.83000.81000.83000.8200443,600
20 Mar 20240.84000.84000.81000.82000.8101986,200
19 Mar 20240.84000.85000.83000.84000.8299779,100
18 Mar 20240.84000.84000.83000.84000.8299366,800
15 Mar 20240.84000.84000.84000.84000.8299-
14 Mar 20240.84000.85000.82000.84000.8299309,000
13 Mar 20240.85000.85000.83000.83000.8200843,200
12 Mar 20240.85000.85000.85000.85000.8398-
11 Mar 20240.84000.90000.84000.85000.83985,798,600
08 Mar 20240.84000.85000.83000.84000.8299840,100
07 Mar 20240.86000.86000.84000.84000.8299359,200
06 Mar 20240.83000.85000.82000.84000.82991,105,400
05 Mar 20240.82000.82000.81000.82000.8101612,500
04 Mar 20240.84000.84000.82000.82000.81011,007,500
01 Mar 20240.83000.88000.83000.83000.820010,701,100
29 Feb 20240.81000.81000.78000.80000.79041,452,400
28 Feb 20240.82000.82000.80000.81000.8002226,800
27 Feb 20240.82000.82000.79000.81000.8002377,500
23 Feb 20240.81000.82000.79000.80000.7904564,300
22 Feb 20240.79000.81000.77000.81000.8002981,200
21 Feb 20240.80000.81000.79000.79000.78051,064,900
20 Feb 20240.83000.83000.78000.79000.7805916,600
19 Feb 20240.81000.82000.80000.82000.8101113,100
16 Feb 20240.80000.81000.79000.80000.79041,158,000
15 Feb 20240.82000.82000.80000.82000.8101693,500
14 Feb 20240.83000.83000.79000.81000.80021,944,300
13 Feb 20240.82000.83000.81000.83000.8200408,600
12 Feb 20240.82000.82000.81000.82000.8101723,900
09 Feb 20240.85000.85000.81000.82000.8101792,900
08 Feb 20240.82000.85000.81000.85000.8398902,400
07 Feb 20240.82000.83000.81000.81000.8002490,000
06 Feb 20240.83000.89000.80000.81000.80027,511,900
05 Feb 20240.80000.83000.79000.83000.82001,049,000
02 Feb 20240.80000.80000.79000.79000.7805612,800
01 Feb 20240.80000.80000.79000.80000.7904310,300
31 Jan 20240.81000.81000.78000.80000.7904431,200
30 Jan 20240.81000.81000.79000.81000.8002345,600
29 Jan 20240.81000.81000.79000.80000.7904345,300
26 Jan 20240.80000.81000.79000.80000.7904401,500
25 Jan 20240.80000.80000.78000.80000.7904580,700
24 Jan 20240.79000.80000.77000.80000.7904786,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...