Thai Beverage Public Company Limited (TBVPF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.3641

+0.0106

(+2.99%)

At close: 01:19PM EDT

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	0.3650	0.3650	0.3640	0.3640	0.3640	100,300
May 30, 2024	0.3640	0.3640	0.3540	0.3540	0.3540	4,100
May 29, 2024	0.3680	0.3680	0.3470	0.3470	0.3470	5,400
May 28, 2024	0.3700	0.3700	0.3480	0.3480	0.3480	20,100
May 28, 2024	0.004 Dividend
May 24, 2024	0.3520	0.3520	0.3520	0.3520	0.3480	-
May 23, 2024	0.3520	0.3520	0.3520	0.3520	0.3480	142,900
May 22, 2024	0.3850	0.3850	0.3480	0.3480	0.3440	14,200
May 21, 2024	0.3700	0.3970	0.3700	0.3970	0.3925	208,000
May 20, 2024	0.3410	0.3660	0.3400	0.3570	0.3529	55,500
May 17, 2024	0.3730	0.3730	0.3730	0.3730	0.3688	30,400
May 16, 2024	0.3590	0.3610	0.3590	0.3610	0.3569	142,600
May 15, 2024	0.3660	0.3880	0.3640	0.3880	0.3836	20,900
May 14, 2024	0.3480	0.3480	0.3480	0.3480	0.3440	20,000
May 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3460	13,900
May 10, 2024	0.3360	0.3710	0.3360	0.3360	0.3322	42,200
May 09, 2024	0.3840	0.3840	0.3490	0.3500	0.3460	241,400
May 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3559	74,600
May 07, 2024	0.3400	0.3600	0.3400	0.3600	0.3559	16,400
May 06, 2024	0.3660	0.3810	0.3600	0.3600	0.3559	20,800
May 03, 2024	0.3370	0.3370	0.3370	0.3370	0.3332	18,300
May 02, 2024	0.3990	0.3990	0.3200	0.3210	0.3174	68,700
May 01, 2024	0.3210	0.3210	0.3210	0.3210	0.3174	6,900
Apr 30, 2024	0.3250	0.3250	0.3250	0.3250	0.3213	280,800
Apr 29, 2024	0.3110	0.3920	0.3110	0.3910	0.3866	18,100
Apr 26, 2024	0.3070	0.3500	0.3070	0.3500	0.3460	11,900
Apr 25, 2024	0.3480	0.3480	0.3400	0.3480	0.3440	93,500
Apr 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3361	84,300
Apr 23, 2024	0.3910	0.3910	0.3150	0.3150	0.3114	41,500
Apr 22, 2024	0.3120	0.3120	0.3120	0.3120	0.3085	-
Apr 19, 2024	0.3290	0.3400	0.3120	0.3120	0.3085	34,400
Apr 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3460	35,100
Apr 17, 2024	0.3540	0.3540	0.3540	0.3540	0.3500	14,100
Apr 16, 2024	0.3540	0.3540	0.3540	0.3540	0.3500	600
Apr 15, 2024	0.3350	0.3600	0.3200	0.3600	0.3559	18,300
Apr 12, 2024	0.3380	0.3610	0.3210	0.3210	0.3174	105,600
Apr 11, 2024	0.3840	0.3840	0.3580	0.3580	0.3539	105,700
Apr 10, 2024	0.3600	0.3600	0.3600	0.3600	0.3559	5,700
Apr 09, 2024	0.3700	0.3700	0.3230	0.3230	0.3193	15,100
Apr 08, 2024	0.3610	0.3610	0.3610	0.3610	0.3569	31,800
Apr 05, 2024	0.3560	0.3560	0.3500	0.3500	0.3460	56,300
Apr 04, 2024	0.3600	0.3600	0.3600	0.3600	0.3559	-
Apr 03, 2024	0.4000	0.4000	0.3260	0.3600	0.3559	86,500
Apr 02, 2024	0.3250	0.3250	0.3250	0.3250	0.3213	4,300
Apr 01, 2024	0.3240	0.3280	0.3240	0.3280	0.3243	19,800
Mar 28, 2024	0.3590	0.3590	0.3590	0.3590	0.3549	26,500
Mar 27, 2024	0.3630	0.3630	0.3600	0.3600	0.3559	61,400
Mar 26, 2024	0.4000	0.4000	0.3630	0.3630	0.3589	87,500
Mar 25, 2024	0.3380	0.3380	0.3230	0.3230	0.3193	26,400
Mar 22, 2024	0.3640	0.3710	0.3640	0.3710	0.3668	53,800
Mar 21, 2024	0.3480	0.3650	0.3310	0.3310	0.3272	259,400
Mar 20, 2024	0.3580	0.3580	0.3300	0.3300	0.3263	13,500
Mar 19, 2024	0.3820	0.3820	0.3270	0.3700	0.3658	65,000
Mar 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3658	19,500
Mar 15, 2024	0.3760	0.3760	0.3760	0.3760	0.3717	6,700
Mar 14, 2024	0.3760	0.3760	0.3760	0.3760	0.3717	6,300
Mar 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3460	6,600
Mar 12, 2024	0.3700	0.4040	0.3700	0.4040	0.3994	318,000
Mar 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3460	12,600
Mar 08, 2024	0.3500	0.3750	0.3500	0.3510	0.3470	159,900
Mar 07, 2024	0.3500	0.3500	0.3500	0.3500	0.3460	-
Mar 06, 2024	0.3500	0.3840	0.3500	0.3500	0.3460	70,500
Mar 05, 2024	0.3810	0.3810	0.3810	0.3810	0.3767	-
Mar 04, 2024	0.3500	0.3810	0.3500	0.3810	0.3767	18,900
Mar 01, 2024	0.3520	0.3520	0.3520	0.3520	0.3480	2,100
Feb 29, 2024	0.3680	0.4120	0.3680	0.4120	0.4073	22,600
Feb 28, 2024	0.3820	0.4150	0.3760	0.4150	0.4103	21,900
Feb 27, 2024	0.3840	0.4100	0.3840	0.4100	0.4053	7,900
Feb 26, 2024	0.3520	0.4180	0.3520	0.4180	0.4133	81,500
Feb 23, 2024	0.4000	0.4000	0.4000	0.4000	0.3955	102,000
Feb 22, 2024	0.3780	0.3780	0.3780	0.3780	0.3737	1,100
Feb 21, 2024	0.3480	0.3600	0.3480	0.3480	0.3440	115,500
Feb 20, 2024	0.3670	0.3670	0.3430	0.3430	0.3391	52,300
Feb 16, 2024	0.3390	0.3390	0.3390	0.3390	0.3351	6,400
Feb 15, 2024	0.3660	0.3820	0.3350	0.3350	0.3312	10,000
Feb 14, 2024	0.3710	0.3720	0.3510	0.3720	0.3678	12,700
Feb 13, 2024	0.3510	0.3800	0.3510	0.3800	0.3757	56,400
Feb 12, 2024	0.3740	0.3740	0.3510	0.3740	0.3698	42,000
Feb 09, 2024	0.3710	0.3710	0.3710	0.3710	0.3668	-
Feb 08, 2024	0.3510	0.3710	0.3510	0.3710	0.3668	6,600
Feb 07, 2024	0.4070	0.4070	0.4070	0.4070	0.4024	-
Feb 06, 2024	0.4070	0.4070	0.4070	0.4070	0.4024	15,600
Feb 06, 2024	0.013 Dividend
Feb 05, 2024	0.3900	0.4070	0.3900	0.4070	0.3895	3,400
Feb 02, 2024	0.4000	0.4000	0.3830	0.3830	0.3666	49,700
Feb 01, 2024	0.3570	0.3570	0.3570	0.3570	0.3417	9,100
Jan 31, 2024	0.3800	0.3800	0.3800	0.3800	0.3637	15,600
Jan 30, 2024	0.4150	0.4150	0.3500	0.3500	0.3350	649,000
Jan 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3733	81,000
Jan 26, 2024	0.3920	0.3920	0.3900	0.3900	0.3733	13,900
Jan 25, 2024	0.4000	0.4200	0.4000	0.4000	0.3828	20,500
Jan 24, 2024	0.3580	0.3850	0.3580	0.3700	0.3541	340,100
Jan 23, 2024	0.3510	0.3510	0.3510	0.3510	0.3359	270,400
Jan 22, 2024	0.3500	0.4090	0.3500	0.4090	0.3914	33,700
Jan 19, 2024	0.3610	0.3610	0.3610	0.3610	0.3455	16,200
Jan 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3637	3,700
Jan 17, 2024	0.3510	0.3600	0.3510	0.3600	0.3445	80,800
Jan 16, 2024	0.3600	0.4200	0.3600	0.4200	0.4020	10,000
Jan 12, 2024	0.4040	0.4040	0.3640	0.3640	0.3484	17,700
Jan 11, 2024	0.4470	0.4470	0.4470	0.4470	0.4278	21,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,378.28+216.72(+0.24%)

Thai Beverage Public Company Limited (TBVPF)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,378.28
+216.72(+0.24%)