TVD Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.220	1.240	1.210	1.220	1.220	15,614,100
2022-02-03	1.210	1.250	1.200	1.220	1.220	23,063,900
2022-02-02	1.240	1.280	1.210	1.220	1.220	80,057,906
2022-02-01	1.200	1.260	1.180	1.250	1.250	120,232,398
2022-01-31	1.170	1.250	1.140	1.250	1.250	179,893,203
2022-01-28	1.170	1.200	1.130	1.150	1.150	23,864,301
2022-01-27	1.110	1.180	1.070	1.180	1.180	24,102,900
2022-01-26	1.090	1.120	1.090	1.100	1.100	6,094,500
2022-01-25	1.090	1.090	1.040	1.080	1.080	8,717,500
2022-01-24	1.070	1.120	1.070	1.090	1.090	7,302,200
2022-01-21	1.130	1.130	1.060	1.070	1.070	20,265,199
2022-01-20	1.210	1.230	1.140	1.140	1.140	47,772,500
2022-01-19	1.130	1.210	1.130	1.180	1.180	36,614,301
2022-01-18	1.140	1.150	1.120	1.130	1.130	4,927,700
2022-01-17	1.170	1.180	1.130	1.140	1.140	9,880,400
2022-01-14	1.160	1.170	1.120	1.160	1.160	14,669,100
2022-01-13	1.110	1.180	1.100	1.150	1.150	23,820,500
2022-01-12	1.110	1.140	1.090	1.110	1.110	8,684,200
2022-01-11	1.080	1.120	1.080	1.110	1.110	5,595,400
2022-01-10	1.130	1.130	1.080	1.080	1.080	5,569,300
2022-01-07	1.150	1.160	1.110	1.120	1.120	4,288,400
2022-01-06	1.130	1.170	1.110	1.140	1.140	25,254,000
2022-01-05	1.100	1.150	1.080	1.130	1.130	13,871,100
2022-01-04	1.120	1.130	1.100	1.100	1.100	8,327,500
2021-12-30	1.220	1.260	1.100	1.100	1.100	98,756,898
2021-12-29	1.030	1.070	1.030	1.070	1.070	3,424,600
2021-12-28	1.050	1.050	1.030	1.030	1.030	1,518,800
2021-12-27	1.060	1.060	1.040	1.040	1.040	660,900
2021-12-24	1.080	1.090	1.060	1.060	1.060	4,854,500
2021-12-23	1.050	1.090	1.050	1.060	1.060	5,869,500
2021-12-22	1.040	1.060	1.040	1.050	1.050	3,343,900
2021-12-21	1.040	1.050	1.030	1.040	1.040	1,120,600
2021-12-20	1.060	1.060	1.020	1.040	1.040	4,880,900
2021-12-17	1.060	1.060	1.030	1.050	1.050	2,913,700
2021-12-16	1.040	1.070	1.040	1.050	1.050	8,226,700
2021-12-15	1.010	1.060	1.010	1.020	1.020	10,736,000
2021-12-14	1.010	1.010	0.990	1.010	1.010	3,082,600
2021-12-13	1.000	1.030	0.990	1.010	1.010	4,801,500
2021-12-09	0.940	0.980	0.940	0.980	0.980	3,325,900
2021-12-08	0.950	0.950	0.930	0.940	0.940	1,065,800
2021-12-07	0.920	0.950	0.920	0.950	0.950	508,100
2021-12-03	0.950	0.950	0.910	0.920	0.920	2,329,700
2021-12-02	0.920	0.950	0.920	0.950	0.950	1,003,000
2021-12-01	0.920	0.940	0.910	0.920	0.920	1,642,300
2021-11-30	0.950	0.970	0.920	0.920	0.920	3,090,100
2021-11-29	0.970	0.980	0.940	0.950	0.950	4,792,700
2021-11-26	1.000	1.000	0.960	0.980	0.980	3,007,200
2021-11-25	1.010	1.010	0.990	0.990	0.990	1,188,000
2021-11-24	1.000	1.020	1.000	1.000	1.000	1,939,900
2021-11-23	1.000	1.000	0.990	0.990	0.990	1,851,900
2021-11-22	1.000	1.010	0.990	0.990	0.990	582,200
2021-11-19	1.010	1.010	0.990	0.990	0.990	599,300
2021-11-18	1.000	1.010	0.990	1.000	1.000	1,140,100
2021-11-17	1.010	1.010	0.990	0.990	0.990	3,276,900
2021-11-16	1.010	1.030	0.990	0.990	0.990	1,909,900
2021-11-15	1.010	1.010	0.980	1.000	1.000	2,733,500
2021-11-12	1.010	1.020	1.000	1.010	1.010	1,044,800
2021-11-11	1.020	1.020	1.000	1.020	1.020	403,100
2021-11-10	0.990	1.010	0.990	1.010	1.010	184,300
2021-11-09	1.000	1.010	0.990	1.000	1.000	895,500

← NewerPage 20 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.