Thai Beverage Public Company Limited (TBVPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3400

+0.0250

(+7.94%)

At close: 03:19PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	84,284
Apr 23, 2024	0.3910	0.3910	0.3150	0.3150	0.3150	41,500
Apr 22, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	-
Apr 19, 2024	0.3290	0.3400	0.3120	0.3120	0.3120	34,400
Apr 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	35,100
Apr 17, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	14,100
Apr 16, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	600
Apr 15, 2024	0.3350	0.3600	0.3200	0.3600	0.3600	18,300
Apr 12, 2024	0.3380	0.3610	0.3210	0.3210	0.3210	105,600
Apr 11, 2024	0.3840	0.3840	0.3580	0.3580	0.3580	105,700
Apr 10, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,700
Apr 09, 2024	0.3700	0.3700	0.3230	0.3230	0.3230	15,100
Apr 08, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	31,800
Apr 05, 2024	0.3560	0.3560	0.3500	0.3500	0.3500	56,300
Apr 04, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 03, 2024	0.4000	0.4000	0.3260	0.3600	0.3600	86,500
Apr 02, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	4,300
Apr 01, 2024	0.3240	0.3280	0.3240	0.3280	0.3280	19,800
Mar 28, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	26,500
Mar 27, 2024	0.3630	0.3630	0.3600	0.3600	0.3600	61,400
Mar 26, 2024	0.4000	0.4000	0.3630	0.3630	0.3630	87,500
Mar 25, 2024	0.3380	0.3380	0.3230	0.3230	0.3230	26,400
Mar 22, 2024	0.3640	0.3710	0.3640	0.3710	0.3710	53,800
Mar 21, 2024	0.3480	0.3650	0.3310	0.3310	0.3310	259,400
Mar 20, 2024	0.3580	0.3580	0.3300	0.3300	0.3300	13,500
Mar 19, 2024	0.3820	0.3820	0.3270	0.3700	0.3700	65,000
Mar 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	19,500
Mar 15, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	6,700
Mar 14, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	6,300
Mar 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	6,600
Mar 12, 2024	0.3700	0.4040	0.3700	0.4040	0.4040	318,000
Mar 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,600
Mar 08, 2024	0.3500	0.3750	0.3500	0.3510	0.3510	159,900
Mar 07, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 06, 2024	0.3500	0.3840	0.3500	0.3500	0.3500	70,500
Mar 05, 2024	0.3810	0.3810	0.3810	0.3810	0.3810	-
Mar 04, 2024	0.3500	0.3810	0.3500	0.3810	0.3810	18,900
Mar 01, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	2,100
Feb 29, 2024	0.3680	0.4120	0.3680	0.4120	0.4120	22,600
Feb 28, 2024	0.3820	0.4150	0.3760	0.4150	0.4150	21,900
Feb 27, 2024	0.3840	0.4100	0.3840	0.4100	0.4100	7,900
Feb 26, 2024	0.3520	0.4180	0.3520	0.4180	0.4180	81,500
Feb 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	102,000
Feb 22, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	1,100
Feb 21, 2024	0.3480	0.3600	0.3480	0.3480	0.3480	115,500
Feb 20, 2024	0.3670	0.3670	0.3430	0.3430	0.3430	52,300
Feb 16, 2024	0.3390	0.3390	0.3390	0.3390	0.3390	6,400
Feb 15, 2024	0.3660	0.3820	0.3350	0.3350	0.3350	10,000
Feb 14, 2024	0.3710	0.3720	0.3510	0.3720	0.3720	12,700
Feb 13, 2024	0.3510	0.3800	0.3510	0.3800	0.3800	56,400
Feb 12, 2024	0.3740	0.3740	0.3510	0.3740	0.3740	42,000
Feb 09, 2024	0.3710	0.3710	0.3710	0.3710	0.3710	-
Feb 08, 2024	0.3510	0.3710	0.3510	0.3710	0.3710	6,600
Feb 07, 2024	0.4070	0.4070	0.4070	0.4070	0.4070	-
Feb 06, 2024	0.4070	0.4070	0.4070	0.4070	0.4070	15,600
Feb 06, 2024	0.013 Dividend
Feb 05, 2024	0.3900	0.4070	0.3900	0.4070	0.3940	3,400
Feb 02, 2024	0.4000	0.4000	0.3830	0.3830	0.3708	49,700
Feb 01, 2024	0.3570	0.3570	0.3570	0.3570	0.3456	9,100
Jan 31, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	15,600
Jan 30, 2024	0.4150	0.4150	0.3500	0.3500	0.3388	649,000
Jan 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3775	81,000
Jan 26, 2024	0.3920	0.3920	0.3900	0.3900	0.3775	13,900
Jan 25, 2024	0.4000	0.4200	0.4000	0.4000	0.3872	20,500
Jan 24, 2024	0.3580	0.3850	0.3580	0.3700	0.3582	340,100
Jan 23, 2024	0.3510	0.3510	0.3510	0.3510	0.3398	270,400
Jan 22, 2024	0.3500	0.4090	0.3500	0.4090	0.3959	33,700
Jan 19, 2024	0.3610	0.3610	0.3610	0.3610	0.3495	16,200
Jan 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3679	3,700
Jan 17, 2024	0.3510	0.3600	0.3510	0.3600	0.3485	80,800
Jan 16, 2024	0.3600	0.4200	0.3600	0.4200	0.4066	10,000
Jan 12, 2024	0.4040	0.4040	0.3640	0.3640	0.3524	17,700
Jan 11, 2024	0.4470	0.4470	0.4470	0.4470	0.4327	21,100
Jan 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3775	74,000
Jan 09, 2024	0.4420	0.4420	0.4420	0.4420	0.4279	600
Jan 08, 2024	0.3700	0.4390	0.3700	0.4390	0.4250	103,300
Jan 05, 2024	0.4360	0.4360	0.3850	0.4360	0.4221	41,000
Jan 04, 2024	0.3700	0.4380	0.3700	0.4380	0.4240	240,700
Jan 03, 2024	0.4070	0.4070	0.3720	0.4070	0.3940	17,200
Jan 02, 2024	0.3770	0.4300	0.3770	0.4030	0.3901	20,500
Dec 29, 2023	0.3630	0.4000	0.3590	0.4000	0.3872	109,500
Dec 28, 2023	0.3700	0.3700	0.3700	0.3700	0.3582	21,400
Dec 27, 2023	0.3900	0.3900	0.3700	0.3700	0.3582	51,700
Dec 26, 2023	0.3700	0.3800	0.3700	0.3800	0.3679	314,700
Dec 22, 2023	0.3410	0.3410	0.3410	0.3410	0.3301	41,800
Dec 21, 2023	0.3500	0.3500	0.3500	0.3500	0.3388	89,800
Dec 20, 2023	0.3500	0.3950	0.3500	0.3500	0.3388	294,700
Dec 19, 2023	0.3500	0.3500	0.3500	0.3500	0.3388	23,600
Dec 18, 2023	0.3560	0.4060	0.3560	0.4060	0.3930	149,000
Dec 15, 2023	0.3510	0.4000	0.3510	0.3510	0.3398	180,500
Dec 14, 2023	0.3570	0.3570	0.3570	0.3570	0.3456	140,000
Dec 13, 2023	0.3430	0.3700	0.3430	0.3700	0.3582	440,800
Dec 12, 2023	0.3500	0.3860	0.3500	0.3550	0.3437	288,600
Dec 11, 2023	0.3740	0.3740	0.3740	0.3740	0.3621	202,200
Dec 08, 2023	0.3500	0.3500	0.3500	0.3500	0.3388	225,000
Dec 07, 2023	0.3640	0.3930	0.3500	0.3500	0.3388	244,500
Dec 06, 2023	0.3680	0.3680	0.3360	0.3360	0.3253	272,400
Dec 05, 2023	0.3500	0.3500	0.3500	0.3500	0.3388	253,600
Dec 04, 2023	0.3700	0.3880	0.3500	0.3500	0.3388	486,600
Dec 01, 2023	0.3600	0.3610	0.3600	0.3610	0.3495	44,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7300+0.0002(+0.03%)

CRUDE OIL82.73-0.08(-0.10%)

Bitcoin CAD88,428.31-3,133.26(-3.42%)

Thai Beverage Public Company Limited (TBVPF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7300
+0.0002(+0.03%)

CRUDE OIL
82.73
-0.08(-0.10%)

Bitcoin CAD
88,428.31
-3,133.26(-3.42%)