TVD Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.290	1.290	1.210	1.210	1.210	27,063,260
2022-08-08	1.300	1.310	1.270	1.280	1.280	13,000,850
2022-08-05	1.300	1.360	1.270	1.300	1.300	45,968,379
2022-08-04	1.340	1.340	1.290	1.300	1.300	32,556,670
2022-08-03	1.250	1.340	1.230	1.340	1.340	41,336,406
2022-08-02	1.320	1.330	1.250	1.250	1.250	15,630,930
2022-08-01	1.250	1.310	1.250	1.310	1.310	21,135,881
2022-07-27	1.230	1.250	1.210	1.240	1.240	7,577,022
2022-07-26	1.240	1.290	1.210	1.230	1.230	22,725,840
2022-07-25	1.320	1.330	1.170	1.240	1.240	44,412,352
2022-07-22	1.350	1.490	1.280	1.340	1.340	1,093,555,800
2022-07-21	1.160	1.270	1.160	1.260	1.260	34,272,969
2022-07-20	1.140	1.160	1.130	1.150	1.150	2,622,110
2022-07-19	1.150	1.150	1.130	1.130	1.130	2,244,610
2022-07-18	1.130	1.170	1.130	1.150	1.150	3,647,218
2022-07-15	1.140	1.140	1.100	1.120	1.120	7,211,891
2022-07-14	1.170	1.180	1.120	1.140	1.140	8,941,507
2022-07-12	1.200	1.230	1.160	1.170	1.170	14,567,200
2022-07-11	1.170	1.210	1.160	1.200	1.200	12,436,000
2022-07-08	1.160	1.190	1.150	1.170	1.170	12,038,300
2022-07-07	1.130	1.170	1.110	1.160	1.160	8,807,911
2022-07-06	1.160	1.170	1.120	1.130	1.130	16,744,600
2022-07-05	1.170	1.220	1.150	1.160	1.160	30,709,189
2022-07-04	1.200	1.280	1.160	1.160	1.160	84,275,391
2022-07-01	1.180	1.210	1.130	1.190	1.190	36,412,320
2022-06-30	1.170	1.310	1.160	1.190	1.190	58,114,980
2022-06-29	1.180	1.190	1.150	1.160	1.160	6,169,470
2022-06-28	1.220	1.240	1.190	1.190	1.190	7,274,800
2022-06-27	1.200	1.230	1.180	1.200	1.200	4,466,544
2022-06-24	1.190	1.210	1.180	1.190	1.190	3,470,242
2022-06-23	1.230	1.270	1.140	1.180	1.180	13,561,740
2022-06-22	1.270	1.290	1.220	1.220	1.220	5,683,227
2022-06-21	1.250	1.290	1.250	1.270	1.270	12,673,810
2022-06-20	1.290	1.300	1.230	1.240	1.240	13,658,080
2022-06-17	1.290	1.340	1.270	1.300	1.300	18,258,801
2022-06-16	1.360	1.360	1.270	1.270	1.270	8,909,402
2022-06-15	1.410	1.420	1.270	1.340	1.340	26,558,359
2022-06-14	1.440	1.450	1.400	1.410	1.410	11,071,100
2022-06-13	1.420	1.440	1.380	1.410	1.410	22,752,869
2022-06-10	1.470	1.520	1.370	1.420	1.420	36,850,340
2022-06-09	1.430	1.490	1.430	1.450	1.450	18,368,430
2022-06-08	1.580	1.640	1.430	1.440	1.440	29,978,980
2022-06-07	1.520	1.570	1.510	1.550	1.550	23,570,699
2022-06-06	1.620	1.630	1.490	1.540	1.540	18,136,279
2022-06-02	1.590	1.720	1.570	1.620	1.620	31,333,881
2022-06-01	1.500	1.710	1.470	1.590	1.590	75,067,438
2022-05-31	1.900	1.900	1.700	1.750	1.750	17,325,221
2022-05-30	1.960	1.980	1.910	1.920	1.920	5,887,335
2022-05-27	1.880	1.970	1.880	1.960	1.960	15,950,530
2022-05-26	1.780	1.950	1.760	1.900	1.900	19,646,980
2022-05-25	1.710	1.790	1.660	1.770	1.770	10,301,460
2022-05-24	1.860	1.930	1.660	1.720	1.720	34,368,262
2022-05-23	1.540	1.800	1.540	1.780	1.780	47,221,879
2022-05-20	1.500	1.560	1.470	1.540	1.540	23,703,500
2022-05-19	1.480	1.510	1.430	1.490	1.490	29,093,301
2022-05-18	1.360	1.540	1.360	1.500	1.500	59,031,301
2022-05-17	1.180	1.420	1.170	1.400	1.400	179,420,797
2022-05-13	0.980	1.150	0.970	1.140	1.140	67,469,508
2022-05-12	0.980	0.990	0.970	0.970	0.970	13,199,800
2022-05-11	0.990	1.000	0.950	0.980	0.980	12,524,300

← NewerPage 18 of 21 · 1,211 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.