TBVPF - Thai Beverage Public Company Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20190.61880.61880.61580.61880.618816,340
Apr 18, 20190.60900.63900.60900.63000.630042,700
Apr 17, 20190.59800.61000.59800.60400.604030,900
Apr 16, 20190.60200.60200.59800.60000.600013,900
Apr 15, 20190.59200.59800.59200.59600.596047,700
Apr 12, 20190.60600.60600.60000.60000.600098,000
Apr 11, 20190.60800.60800.59000.60500.605012,600
Apr 10, 20190.61400.61400.61400.61400.61408,000
Apr 09, 20190.61400.61400.61400.61400.614055,100
Apr 08, 20190.62100.62100.61000.62100.621021,500
Apr 05, 20190.62200.62200.60300.60300.603062,900
Apr 04, 20190.62300.62300.62300.62300.623046,000
Apr 03, 20190.64000.64000.64000.64000.640045,800
Apr 02, 20190.62600.63800.62600.63300.633047,100
Apr 01, 20190.64800.64800.62300.63600.636026,500
Mar 29, 20190.63600.63600.61100.63600.636071,800
Mar 28, 20190.63500.63600.63100.63600.636049,500
Mar 27, 20190.64400.64400.63800.63800.6380201,800
Mar 26, 20190.61900.61900.61900.61900.61903,400
Mar 25, 20190.61100.61100.59900.61100.611040,300
Mar 22, 20190.61300.61300.61300.61300.6130119,300
Mar 21, 20190.62000.62000.61400.61400.614042,000
Mar 20, 20190.62700.62700.62700.62700.6270320,800
Mar 19, 20190.62000.62000.59500.59500.5950299,500
Mar 18, 20190.60300.62500.60300.61000.610030,300
Mar 15, 20190.61500.61500.61500.61500.61503,300
Mar 14, 20190.62000.62000.59600.61500.615011,300
Mar 13, 20190.60000.60000.58900.58900.589011,800
Mar 12, 20190.60600.60600.60600.60600.60607,900
Mar 11, 20190.60100.60100.60100.60100.60101,100
Mar 08, 20190.59400.59400.59000.59000.590065,200
Mar 07, 20190.58200.58700.57800.57800.5780247,200
Mar 06, 20190.58000.58000.56500.56500.565083,100
Mar 05, 20190.58500.58500.58500.58500.5850119,400
Mar 04, 20190.59900.59900.58500.58500.585026,700
Mar 01, 20190.59300.60800.59300.59300.593067,700
Feb 28, 20190.61400.61400.61400.61400.614030,900
Feb 27, 20190.60400.61400.60400.61400.61405,600
Feb 26, 20190.60000.61100.59100.61100.6110252,100
Feb 25, 20190.60400.60400.60400.60400.604036,600
Feb 22, 20190.59100.61500.59100.61500.615019,000
Feb 21, 20190.60300.60300.60300.60300.603019,400
Feb 20, 20190.57300.57400.57200.57200.5720150,100
Feb 19, 20190.59800.59800.57900.58400.584054,100
Feb 15, 20190.61000.61000.59000.59000.590043,300
Feb 14, 20190.54100.54100.53000.53600.536060,900
Feb 13, 20190.54100.54100.54100.54100.54109,200
Feb 12, 20190.54000.54000.54000.54000.5400328,800
Feb 11, 20190.52900.53300.52900.53300.5330128,900
Feb 08, 20190.52100.52100.52100.52100.521082,700
Feb 07, 20190.53100.55300.53100.55300.553059,400
Feb 07, 20190.008 Dividend
Feb 06, 20190.57400.58800.56600.58800.580018,500
Feb 05, 20190.58700.58700.58000.58700.5790152,700
Feb 04, 20190.56800.58400.56500.58400.5761553,300
Feb 01, 20190.55300.57400.55300.57400.5662118,500
Jan 31, 20190.54700.54700.54600.54600.538629,700
Jan 30, 20190.55200.55200.54700.54700.539619,200
Jan 29, 20190.55800.55800.55000.55000.542564,600
Jan 28, 20190.55800.56200.54700.56200.554441,000
Jan 25, 20190.55300.55300.55300.55300.545524,300
Jan 24, 20190.54000.54100.54000.54100.53365,800
Jan 23, 20190.54900.54900.52900.52900.5218253,200
Jan 22, 20190.55000.55000.55000.55000.54253,700
Jan 18, 20190.54000.54000.54000.54000.5327131,500
Jan 17, 20190.51700.54000.51700.54000.532720,500
Jan 16, 20190.52400.52400.52400.52400.5169107,600
Jan 15, 20190.53500.53500.53500.53500.527713,200
Jan 14, 20190.50700.53000.50700.53000.522851,500
Jan 11, 20190.51300.51300.51300.51300.5060150,700
Jan 10, 20190.51100.51100.51100.51100.504014,200
Jan 09, 20190.47900.47900.47900.47900.472521,700
Jan 08, 20190.47900.47900.47900.47900.472593,200
Jan 07, 20190.46200.46200.46200.46200.4557392,800
Jan 04, 20190.44000.46200.43900.43900.4330729,700
Jan 03, 20190.43000.44000.43000.44000.43401,173,700
Jan 02, 20190.45200.45400.45200.45300.44681,123,600
Dec 31, 20180.45200.45200.45200.45200.445994,600
Dec 28, 20180.43400.43400.43400.43400.4281115,900
Dec 27, 20180.41000.42800.40500.40500.3995933,700
Dec 26, 20180.41300.42600.41100.41100.405465,600
Dec 24, 20180.42200.42200.42000.42000.4143252,600
Dec 21, 20180.43600.43900.43600.43900.4330261,300
Dec 20, 20180.43900.44100.43000.44100.4350102,000
Dec 19, 20180.42700.43700.42700.43500.4291276,900
Dec 18, 20180.43700.43700.43700.43700.4311272,900
Dec 17, 20180.43400.43400.43400.43400.428183,900
Dec 14, 20180.42500.42700.42300.42300.417295,600
Dec 13, 20180.44800.44800.43200.43500.4291136,300
Dec 12, 20180.42400.43600.42100.42100.4153185,600
Dec 11, 20180.42000.43100.42000.43100.42519,000
Dec 10, 20180.42300.43300.42300.43300.4271133,200
Dec 07, 20180.43700.43700.41700.41700.4113857,100
Dec 06, 20180.42500.45000.42500.44000.4340128,400
Dec 04, 20180.46700.46700.44500.44500.438989,000
Dec 03, 20180.45700.45700.45700.45700.45085,600
Nov 30, 20180.45600.46700.45400.45400.447832,400
Nov 29, 20180.46000.46000.46000.46000.4537181,500
Nov 28, 20180.46500.47200.46500.46700.460678,000
Nov 27, 20180.46500.46500.46500.46500.4587155,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...