TBVPF - Thai Beverage Public Company Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.60900.60900.60900.60900.6090-
Jun 17, 20190.60900.60900.60900.60900.609065,700
Jun 14, 20190.60900.60900.60900.60900.609025,200
Jun 13, 20190.60900.60900.60900.60900.609039,600
Jun 12, 20190.60900.60900.60900.60900.609022,800
Jun 11, 20190.62200.62200.61000.61000.610097,800
Jun 10, 20190.60700.60700.60700.60700.60703,300
Jun 07, 20190.61800.61800.61800.61800.6180149,600
Jun 06, 20190.61200.61800.61200.61800.6180145,000
Jun 05, 20190.60800.62800.60800.62800.62805,400
Jun 04, 20190.62200.62200.62200.62200.62203,300
Jun 03, 20190.60200.60200.59900.59900.599013,200
May 31, 20190.59400.59400.57900.58400.584012,300
May 30, 20190.58000.58000.58000.58000.580070,600
May 29, 20190.58200.60000.58200.60000.6000162,200
May 28, 20190.59500.60300.59500.60300.6030171,300
May 24, 20190.56900.58200.56900.58200.5820222,800
May 23, 20190.57600.57600.57600.57600.5760-
May 22, 20190.57600.57600.57600.57600.5760-
May 22, 20190.15 Dividend
May 21, 20190.56400.57600.56400.57600.426049,100
May 20, 20190.57200.57200.57200.57200.4230-
May 17, 20190.55900.57200.55900.57200.4230111,200
May 16, 20190.56400.56600.55900.56600.418619,000
May 15, 20190.56100.56100.56100.56100.414923,500
May 14, 20190.55000.55200.54900.54900.40607,400
May 13, 20190.57500.57500.52300.52300.386817,000
May 10, 20190.60700.61100.59600.60700.448915,900
May 09, 20190.59800.59800.59200.59200.437871,600
May 08, 20190.60600.60600.59700.60600.448216,600
May 07, 20190.58900.58900.58900.58900.435672,700
May 06, 20190.58900.58900.58900.58900.435614,000
May 03, 20190.60800.60800.60800.60800.449710,000
May 02, 20190.61600.61600.60800.60800.449790,700
May 01, 20190.61500.61500.61500.61500.45483,400
Apr 30, 20190.61700.61700.61700.61700.456314,700
Apr 29, 20190.61300.61300.60700.60700.448920,800
Apr 26, 20190.59800.59800.59800.59800.442316,800
Apr 25, 20190.62100.62100.60700.61500.454850,400
Apr 24, 20190.62700.63000.61800.62900.465269,100
Apr 23, 20190.62100.62100.60900.62000.458547,200
Apr 22, 20190.61900.61900.61600.61900.457816,300
Apr 18, 20190.60900.63900.60900.63000.465942,700
Apr 17, 20190.59800.61000.59800.60400.446730,900
Apr 16, 20190.60200.60200.59800.60000.443713,900
Apr 15, 20190.59200.59800.59200.59600.440847,700
Apr 12, 20190.60600.60600.60000.60000.443798,000
Apr 11, 20190.60800.60800.59000.60500.447412,600
Apr 10, 20190.61400.61400.61400.61400.45418,000
Apr 09, 20190.61400.61400.61400.61400.454155,100
Apr 08, 20190.62100.62100.61000.62100.459321,500
Apr 05, 20190.62200.62200.60300.60300.446062,900
Apr 04, 20190.62300.62300.62300.62300.460846,000
Apr 03, 20190.64000.64000.64000.64000.473345,800
Apr 02, 20190.62600.63800.62600.63300.468247,100
Apr 01, 20190.64800.64800.62300.63600.470426,500
Mar 29, 20190.63600.63600.61100.63600.470471,800
Mar 28, 20190.63500.63600.63100.63600.470449,500
Mar 27, 20190.64400.64400.63800.63800.4719201,800
Mar 26, 20190.61900.61900.61900.61900.45783,400
Mar 25, 20190.61100.61100.59900.61100.451940,300
Mar 22, 20190.61300.61300.61300.61300.4534119,300
Mar 21, 20190.62000.62000.61400.61400.454142,000
Mar 20, 20190.62700.62700.62700.62700.4637320,800
Mar 19, 20190.62000.62000.59500.59500.4401299,500
Mar 18, 20190.60300.62500.60300.61000.451130,300
Mar 15, 20190.61500.61500.61500.61500.45483,300
Mar 14, 20190.62000.62000.59600.61500.454811,300
Mar 13, 20190.60000.60000.58900.58900.435611,800
Mar 12, 20190.60600.60600.60600.60600.44827,900
Mar 11, 20190.60100.60100.60100.60100.44451,100
Mar 08, 20190.59400.59400.59000.59000.436465,200
Mar 07, 20190.58200.58700.57800.57800.4275247,200
Mar 06, 20190.58000.58000.56500.56500.417983,100
Mar 05, 20190.58500.58500.58500.58500.4327119,400
Mar 04, 20190.59900.59900.58500.58500.432726,700
Mar 01, 20190.59300.60800.59300.59300.438667,700
Feb 28, 20190.61400.61400.61400.61400.454130,900
Feb 27, 20190.60400.61400.60400.61400.45415,600
Feb 26, 20190.60000.61100.59100.61100.4519252,100
Feb 25, 20190.60400.60400.60400.60400.446736,600
Feb 22, 20190.59100.61500.59100.61500.454819,000
Feb 21, 20190.60300.60300.60300.60300.446019,400
Feb 20, 20190.57300.57400.57200.57200.4230150,100
Feb 19, 20190.59800.59800.57900.58400.431954,100
Feb 15, 20190.61000.61000.59000.59000.436443,300
Feb 14, 20190.54100.54100.53000.53600.396460,900
Feb 13, 20190.54100.54100.54100.54100.40019,200
Feb 12, 20190.54000.54000.54000.54000.3994328,800
Feb 11, 20190.52900.53300.52900.53300.3942128,900
Feb 08, 20190.52100.52100.52100.52100.385382,700
Feb 07, 20190.53100.55300.53100.55300.409059,400
Feb 07, 20190.24 Dividend
Feb 06, 20190.57400.58800.56600.58800.257418,500
Feb 05, 20190.58700.58700.58000.58700.2569152,700
Feb 04, 20190.56800.58400.56500.58400.2556553,300
Feb 01, 20190.55300.57400.55300.57400.2512118,500
Jan 31, 20190.54700.54700.54600.54600.239029,700
Jan 30, 20190.55200.55200.54700.54700.239419,200
Jan 29, 20190.55800.55800.55000.55000.240764,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...