Thai Beverage Public Company Limited (TBVPF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3120

-0.0380

(-10.86%)

At close: 03:00PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.3286	0.3400	0.3120	0.3120	0.3120	34,424
18 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	35,100
17 Apr 2024	0.3540	0.3540	0.3540	0.3540	0.3540	14,100
16 Apr 2024	0.3540	0.3540	0.3540	0.3540	0.3540	600
15 Apr 2024	0.3350	0.3600	0.3200	0.3600	0.3600	18,300
12 Apr 2024	0.3380	0.3610	0.3210	0.3210	0.3210	105,600
11 Apr 2024	0.3840	0.3840	0.3580	0.3580	0.3580	105,700
10 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,700
09 Apr 2024	0.3700	0.3700	0.3230	0.3230	0.3230	15,100
08 Apr 2024	0.3610	0.3610	0.3610	0.3610	0.3610	31,800
05 Apr 2024	0.3560	0.3560	0.3500	0.3500	0.3500	56,300
04 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
03 Apr 2024	0.4000	0.4000	0.3260	0.3600	0.3600	86,500
02 Apr 2024	0.3250	0.3250	0.3250	0.3250	0.3250	4,300
01 Apr 2024	0.3240	0.3280	0.3240	0.3280	0.3280	19,800
28 Mar 2024	0.3590	0.3590	0.3590	0.3590	0.3590	26,500
27 Mar 2024	0.3630	0.3630	0.3600	0.3600	0.3600	61,400
26 Mar 2024	0.4000	0.4000	0.3630	0.3630	0.3630	87,500
25 Mar 2024	0.3380	0.3380	0.3230	0.3230	0.3230	26,400
22 Mar 2024	0.3640	0.3710	0.3640	0.3710	0.3710	53,800
21 Mar 2024	0.3480	0.3650	0.3310	0.3310	0.3310	259,400
20 Mar 2024	0.3580	0.3580	0.3300	0.3300	0.3300	13,500
19 Mar 2024	0.3820	0.3820	0.3270	0.3700	0.3700	65,000
18 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	19,500
15 Mar 2024	0.3760	0.3760	0.3760	0.3760	0.3760	6,700
14 Mar 2024	0.3760	0.3760	0.3760	0.3760	0.3760	6,300
13 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	6,600
12 Mar 2024	0.3700	0.4040	0.3700	0.4040	0.4040	318,000
11 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,600
08 Mar 2024	0.3500	0.3750	0.3500	0.3510	0.3510	159,900
07 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
06 Mar 2024	0.3500	0.3840	0.3500	0.3500	0.3500	70,500
05 Mar 2024	0.3810	0.3810	0.3810	0.3810	0.3810	-
04 Mar 2024	0.3500	0.3810	0.3500	0.3810	0.3810	18,900
01 Mar 2024	0.3520	0.3520	0.3520	0.3520	0.3520	2,100
29 Feb 2024	0.3680	0.4120	0.3680	0.4120	0.4120	22,600
28 Feb 2024	0.3820	0.4150	0.3760	0.4150	0.4150	21,900
27 Feb 2024	0.3840	0.4100	0.3840	0.4100	0.4100	7,900
26 Feb 2024	0.3520	0.4180	0.3520	0.4180	0.4180	81,500
23 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	102,000
22 Feb 2024	0.3780	0.3780	0.3780	0.3780	0.3780	1,100
21 Feb 2024	0.3480	0.3600	0.3480	0.3480	0.3480	115,500
20 Feb 2024	0.3670	0.3670	0.3430	0.3430	0.3430	52,300
16 Feb 2024	0.3390	0.3390	0.3390	0.3390	0.3390	6,400
15 Feb 2024	0.3660	0.3820	0.3350	0.3350	0.3350	10,000
14 Feb 2024	0.3710	0.3720	0.3510	0.3720	0.3720	12,700
13 Feb 2024	0.3510	0.3800	0.3510	0.3800	0.3800	56,400
12 Feb 2024	0.3740	0.3740	0.3510	0.3740	0.3740	42,000
09 Feb 2024	0.3710	0.3710	0.3710	0.3710	0.3710	-
08 Feb 2024	0.3510	0.3710	0.3510	0.3710	0.3710	6,600
07 Feb 2024	0.4070	0.4070	0.4070	0.4070	0.4070	-
06 Feb 2024	0.4070	0.4070	0.4070	0.4070	0.4070	15,600
06 Feb 2024	0.013 Dividend
05 Feb 2024	0.3900	0.4070	0.3900	0.4070	0.3940	3,400
02 Feb 2024	0.4000	0.4000	0.3830	0.3830	0.3708	49,700
01 Feb 2024	0.3570	0.3570	0.3570	0.3570	0.3456	9,100
31 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3679	15,600
30 Jan 2024	0.4150	0.4150	0.3500	0.3500	0.3388	649,000
29 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3775	81,000
26 Jan 2024	0.3920	0.3920	0.3900	0.3900	0.3775	13,900
25 Jan 2024	0.4000	0.4200	0.4000	0.4000	0.3872	20,500
24 Jan 2024	0.3580	0.3850	0.3580	0.3700	0.3582	340,100
23 Jan 2024	0.3510	0.3510	0.3510	0.3510	0.3398	270,400
22 Jan 2024	0.3500	0.4090	0.3500	0.4090	0.3959	33,700
19 Jan 2024	0.3610	0.3610	0.3610	0.3610	0.3495	16,200
18 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3679	3,700
17 Jan 2024	0.3510	0.3600	0.3510	0.3600	0.3485	80,800
16 Jan 2024	0.3600	0.4200	0.3600	0.4200	0.4066	10,000
12 Jan 2024	0.4040	0.4040	0.3640	0.3640	0.3524	17,700
11 Jan 2024	0.4470	0.4470	0.4470	0.4470	0.4327	21,100
10 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3775	74,000
09 Jan 2024	0.4420	0.4420	0.4420	0.4420	0.4279	600
08 Jan 2024	0.3700	0.4390	0.3700	0.4390	0.4250	103,300
05 Jan 2024	0.4360	0.4360	0.3850	0.4360	0.4221	41,000
04 Jan 2024	0.3700	0.4380	0.3700	0.4380	0.4240	240,700
03 Jan 2024	0.4070	0.4070	0.3720	0.4070	0.3940	17,200
02 Jan 2024	0.3770	0.4300	0.3770	0.4030	0.3901	20,500
29 Dec 2023	0.3630	0.4000	0.3590	0.4000	0.3872	109,500
28 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3582	21,400
27 Dec 2023	0.3900	0.3900	0.3700	0.3700	0.3582	51,700
26 Dec 2023	0.3700	0.3800	0.3700	0.3800	0.3679	314,700
22 Dec 2023	0.3410	0.3410	0.3410	0.3410	0.3301	41,800
21 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3388	89,800
20 Dec 2023	0.3500	0.3950	0.3500	0.3500	0.3388	294,700
19 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3388	23,600
18 Dec 2023	0.3560	0.4060	0.3560	0.4060	0.3930	149,000
15 Dec 2023	0.3510	0.4000	0.3510	0.3510	0.3398	180,500
14 Dec 2023	0.3570	0.3570	0.3570	0.3570	0.3456	140,000
13 Dec 2023	0.3430	0.3700	0.3430	0.3700	0.3582	440,800
12 Dec 2023	0.3500	0.3860	0.3500	0.3550	0.3437	288,600
11 Dec 2023	0.3740	0.3740	0.3740	0.3740	0.3621	202,200
08 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3388	225,000
07 Dec 2023	0.3640	0.3930	0.3500	0.3500	0.3388	244,500
06 Dec 2023	0.3680	0.3680	0.3360	0.3360	0.3253	272,400
05 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3388	253,600
04 Dec 2023	0.3700	0.3880	0.3500	0.3500	0.3388	486,600
01 Dec 2023	0.3600	0.3610	0.3600	0.3610	0.3495	44,200
30 Nov 2023	0.3600	0.3600	0.3600	0.3600	0.3485	49,800
29 Nov 2023	0.3800	0.3800	0.3600	0.3600	0.3485	73,200
28 Nov 2023	0.3620	0.4010	0.3520	0.4010	0.3882	18,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

Thai Beverage Public Company Limited (TBVPF)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)