OTC Markets OTCPK - Delayed Quote USD

Thai Beverage Public Company Limited (TBVPF)

0.3590

0.0000

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.3590	0.3590	0.3590	0.3590	0.3590	229,700
Jan 30, 2025	0.3580	0.3580	0.3580	0.3580	0.3580	5,400
Jan 29, 2025	0.3650	0.4280	0.3650	0.4280	0.4280	21,800
Jan 28, 2025	0.3690	0.3690	0.3690	0.3690	0.3690	-
Jan 27, 2025	0.3690	0.3690	0.3690	0.3690	0.3690	-
Jan 24, 2025	0.3690	0.3690	0.3690	0.3690	0.3690	10,600
Jan 23, 2025	0.3990	0.3990	0.3660	0.3660	0.3660	19,600
Jan 22, 2025	0.3670	0.4000	0.3670	0.4000	0.4000	61,900
Jan 21, 2025	0.4000	0.4000	0.3830	0.3920	0.3920	86,600
Jan 17, 2025	0.3670	0.3670	0.3670	0.3670	0.3670	-
Jan 16, 2025	0.3600	0.3790	0.3600	0.3670	0.3670	9,600
Jan 15, 2025	0.3640	0.3640	0.3640	0.3640	0.3640	14,800
Jan 14, 2025	0.3680	0.3680	0.3680	0.3680	0.3680	-
Jan 13, 2025	0.3520	0.3680	0.3520	0.3680	0.3680	98,400
Jan 10, 2025	0.3680	0.3680	0.3680	0.3680	0.3680	-
Jan 8, 2025	0.4150	0.4150	0.3680	0.3680	0.3680	39,600
Jan 7, 2025	0.3790	0.3790	0.3790	0.3790	0.3790	-
Jan 6, 2025	0.3790	0.4090	0.3790	0.3790	0.3790	6,700
Jan 3, 2025	0.3790	0.3790	0.3790	0.3790	0.3790	300
Jan 2, 2025	0.4000	0.4070	0.3740	0.3740	0.3740	59,000
Dec 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	47,800
Dec 30, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	2,500
Dec 27, 2024	0.3970	0.4320	0.3970	0.4320	0.4320	55,800
Dec 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	23,100
Dec 24, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Dec 23, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	3,600
Dec 20, 2024	0.3820	0.3940	0.3820	0.3940	0.3940	26,500
Dec 19, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	1,000
Dec 18, 2024	0.4110	0.4110	0.4110	0.4110	0.4110	8,000
Dec 17, 2024	0.4110	0.4110	0.3820	0.4100	0.4100	31,800
Dec 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	400
Dec 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	35,200
Dec 12, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	6,700
Dec 11, 2024	0.3860	0.4260	0.3860	0.3860	0.3860	17,800
Dec 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 9, 2024	0.3850	0.4080	0.3850	0.4000	0.4000	24,800
Dec 6, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 3, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 2, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	500
Nov 29, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	1,500
Nov 27, 2024	0.4080	0.4080	0.4000	0.4000	0.4000	14,200
Nov 26, 2024	0.3710	0.3710	0.3710	0.3710	0.3710	35,500
Nov 25, 2024	0.3960	0.3960	0.3870	0.3870	0.3870	218,800
Nov 22, 2024	0.3510	0.3510	0.3510	0.3510	0.3510	12,700
Nov 21, 2024	0.3500	0.4000	0.3500	0.4000	0.4000	54,600
Nov 20, 2024	0.3500	0.4250	0.3500	0.4150	0.4150	1,028,500
Nov 19, 2024	0.3500	0.3840	0.3500	0.3840	0.3840	19,100
Nov 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 14, 2024	0.4060	0.4060	0.3750	0.3900	0.3900	220,300
Nov 13, 2024	0.3850	0.3850	0.3500	0.3800	0.3800	19,300
Nov 12, 2024	0.3510	0.3510	0.3510	0.3510	0.3510	-
Nov 11, 2024	0.3510	0.3510	0.3510	0.3510	0.3510	-
Nov 8, 2024	0.3800	0.3800	0.3510	0.3510	0.3510	1,021,700
Nov 7, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	10,600
Nov 6, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Nov 5, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	1,600
Nov 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 30, 2024	0.4200	0.4300	0.4000	0.4000	0.4000	13,200
Oct 29, 2024	0.4000	0.4000	0.3820	0.3820	0.3820	63,600
Oct 28, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Oct 25, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Oct 24, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	5,000
Oct 23, 2024	0.3830	0.3830	0.3830	0.3830	0.3830	4,400
Oct 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 21, 2024	0.3730	0.4000	0.3730	0.4000	0.4000	8,800
Oct 18, 2024	0.4100	0.4240	0.4100	0.4200	0.4200	46,000
Oct 17, 2024	0.4090	0.4090	0.3800	0.3800	0.3800	39,400
Oct 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	50,000
Oct 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,800
Oct 14, 2024	0.4100	0.4100	0.4080	0.4080	0.4080	5,700
Oct 11, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	58,100
Oct 10, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	18,000
Oct 9, 2024	0.4400	0.4400	0.4050	0.4050	0.4050	98,200
Oct 8, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	264,700
Oct 7, 2024	0.4000	0.4090	0.4000	0.4090	0.4090	6,400
Oct 4, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	500
Oct 3, 2024	0.4000	0.4340	0.4000	0.4000	0.4000	23,100
Oct 2, 2024	0.4170	0.4500	0.4170	0.4500	0.4500	6,100
Oct 1, 2024	0.4090	0.4090	0.4090	0.4090	0.4090	41,500
Sep 30, 2024	0.4080	0.4090	0.4080	0.4090	0.4090	2,744,900
Sep 27, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	61,100
Sep 26, 2024	0.3670	0.3670	0.3670	0.3670	0.3670	2,012,800
Sep 25, 2024	0.3870	0.4490	0.3780	0.3780	0.3780	2,306,700
Sep 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,091,000
Sep 23, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	32,500
Sep 20, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	4,900
Sep 19, 2024	0.4070	0.4070	0.4070	0.4070	0.4070	-
Sep 18, 2024	0.4440	0.4440	0.4070	0.4070	0.4070	10,400
Sep 17, 2024	0.4070	0.4070	0.4070	0.4070	0.4070	4,900
Sep 16, 2024	0.4070	0.4070	0.4070	0.4070	0.4070	10,000
Sep 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	14,000
Sep 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	22,500
Sep 11, 2024	0.3610	0.4410	0.3610	0.4400	0.4400	235,500
Sep 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,900
Sep 9, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	112,500
Sep 5, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	9,800
Sep 4, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	4,500
Sep 3, 2024	0.4100	0.4390	0.3590	0.3990	0.3990	5,900
Aug 30, 2024	0.4450	0.4450	0.4100	0.4100	0.4100	27,600
Aug 29, 2024	0.3650	0.4050	0.3650	0.4050	0.4050	26,000
Aug 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Aug 27, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	3,500
Aug 26, 2024	0.3880	0.3880	0.3500	0.3500	0.3500	17,400
Aug 23, 2024	0.3990	0.3990	0.3600	0.3600	0.3600	93,900
Aug 22, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	94,100
Aug 21, 2024	0.3680	0.3990	0.3380	0.3380	0.3380	18,800
Aug 20, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	10,100
Aug 19, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	3,400
Aug 16, 2024	0.3300	0.4000	0.3300	0.3650	0.3650	27,100
Aug 15, 2024	0.3610	0.4000	0.3220	0.3290	0.3290	72,200
Aug 14, 2024	0.3300	0.3470	0.3300	0.3470	0.3470	98,900
Aug 13, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Aug 12, 2024	0.3500	0.3610	0.3320	0.3320	0.3320	65,400
Aug 9, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Aug 8, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	22,100
Aug 7, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	98,000
Aug 6, 2024	0.3240	0.3810	0.3240	0.3240	0.3240	21,100
Aug 5, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Aug 2, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Aug 1, 2024	0.4000	0.4000	0.3980	0.3980	0.3980	9,100
Jul 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	7,600
Jul 30, 2024	0.3500	0.3880	0.3500	0.3500	0.3500	25,400
Jul 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	21,900
Jul 26, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jul 25, 2024	0.3670	0.3670	0.3340	0.3340	0.3340	54,900
Jul 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	31,100
Jul 23, 2024	0.3750	0.4000	0.3500	0.3500	0.3500	27,200
Jul 22, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	23,000
Jul 19, 2024	0.3670	0.3670	0.3370	0.3370	0.3370	138,900
Jul 18, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	11,300
Jul 17, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	4,700
Jul 16, 2024	0.3230	0.3230	0.3230	0.3230	0.3230	212,100
Jul 15, 2024	0.3230	0.3230	0.3230	0.3230	0.3230	29,400
Jul 12, 2024	0.3190	0.3600	0.3190	0.3600	0.3600	15,700
Jul 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 10, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	7,500
Jul 9, 2024	0.3710	0.3710	0.3680	0.3680	0.3680	5,300
Jul 8, 2024	0.3180	0.3200	0.2850	0.3200	0.3200	41,800
Jul 5, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	5,000
Jul 3, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
Jul 2, 2024	0.3100	0.3100	0.3080	0.3080	0.3080	82,400
Jul 1, 2024	0.3660	0.3660	0.3100	0.3100	0.3100	12,000
Jun 28, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	4,100
Jun 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	27,500
Jun 26, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	376,700
Jun 25, 2024	0.3020	0.3820	0.3020	0.3820	0.3820	46,100
Jun 24, 2024	0.3060	0.3480	0.3060	0.3480	0.3480	11,400
Jun 21, 2024	0.3660	0.3660	0.3100	0.3100	0.3100	49,500
Jun 20, 2024	0.3060	0.3480	0.3060	0.3480	0.3480	62,900
Jun 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,300
Jun 17, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	500
Jun 14, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	7,800
Jun 13, 2024	0.3180	0.3580	0.3180	0.3580	0.3580	7,600
Jun 12, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	800
Jun 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	6,000
Jun 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	22,000
Jun 7, 2024	0.4190	0.4190	0.3850	0.3850	0.3850	12,300
Jun 6, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	21,400
Jun 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 4, 2024	0.3750	0.4000	0.3750	0.4000	0.4000	1,300
Jun 3, 2024	0.3920	0.3920	0.3600	0.3600	0.3600	184,500
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	0.0040 Dividend
May 28, 2024	0.3700	0.3700	0.3480	0.3480	0.3480	20,100
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 9, 2024	0.3840	0.3840	0.3490	0.3500	0.3460	241,400
May 8, 2024	0.3600	0.3600	0.3600	0.3600	0.3559	74,600
May 7, 2024	0.3400	0.3600	0.3400	0.3600	0.3559	16,400
May 6, 2024	0.3660	0.3810	0.3600	0.3600	0.3559	20,800
May 3, 2024	0.3370	0.3370	0.3370	0.3370	0.3332	18,300
May 2, 2024	0.3990	0.3990	0.3200	0.3210	0.3174	68,700
May 1, 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 9, 2024	0.3700	0.3700	0.3230	0.3230	0.3193	15,100
Apr 8, 2024	0.3610	0.3610	0.3610	0.3610	0.3569	31,800
Apr 5, 2024	0.3560	0.3560	0.3500	0.3500	0.3460	56,300
Apr 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3559	-
Apr 3, 2024	0.4000	0.4000	0.3260	0.3600	0.3559	86,500
Apr 2, 2024	0.3250	0.3250	0.3250	0.3250	0.3213	4,300
Apr 1, 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 8, 2024	0.3500	0.3750	0.3500	0.3510	0.3470	159,900
Mar 7, 2024	0.3500	0.3500	0.3500	0.3500	0.3460	-
Mar 6, 2024	0.3500	0.3840	0.3500	0.3500	0.3460	70,500
Mar 5, 2024	0.3810	0.3810	0.3810	0.3810	0.3767	-
Mar 4, 2024	0.3500	0.3810	0.3500	0.3810	0.3767	18,900
Mar 1, 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 9, 2024	0.3710	0.3710	0.3710	0.3710	0.3668	-
Feb 8, 2024	0.3510	0.3710	0.3510	0.3710	0.3668	6,600
Feb 7, 2024	0.4070	0.4070	0.4070	0.4070	0.4024	-
Feb 6, 2024	0.0130 Dividend
Feb 6, 2024	0.4070	0.4070	0.4070	0.4070	0.4024	15,600
Feb 5, 2024	0.3900	0.4070	0.3900	0.4070	0.3895	3,400
Feb 2, 2024	0.4000	0.4000	0.3830	0.3830	0.3666	49,700
Feb 1, 2024	0.3570	0.3570	0.3570	0.3570	0.3417	9,100

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Thai Beverage Public Company Limited (TBVPF)