V.L. Enterprise Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.150	1.160	1.140	1.150	1.073	468,600
2024-07-25	1.150	1.160	1.140	1.140	1.063	1,039,900
2024-07-24	1.150	1.160	1.140	1.150	1.073	728,628
2024-07-23	1.150	1.160	1.140	1.150	1.073	1,995,601
2024-07-19	1.150	1.160	1.140	1.150	1.073	2,033,978
2024-07-18	1.190	1.190	1.140	1.150	1.073	4,282,700
2024-07-17	1.200	1.230	1.190	1.200	1.119	4,159,521
2024-07-16	1.220	1.220	1.180	1.210	1.129	1,854,000
2024-07-15	1.180	1.220	1.160	1.210	1.129	4,637,643
2024-07-12	1.150	1.190	1.150	1.180	1.101	10,859,800
2024-07-11	1.160	1.160	1.140	1.150	1.073	411,402
2024-07-10	1.150	1.160	1.140	1.150	1.073	309,100
2024-07-09	1.170	1.170	1.150	1.150	1.073	351,911
2024-07-08	1.150	1.160	1.140	1.150	1.073	247,110
2024-07-05	1.180	1.180	1.150	1.160	1.082	173,100
2024-07-04	1.150	1.180	1.150	1.170	1.091	1,047,740
2024-07-03	1.150	1.160	1.150	1.150	1.073	412,900
2024-07-02	1.160	1.160	1.140	1.140	1.063	995,553
2024-07-01	1.140	1.150	1.140	1.150	1.073	460,401
2024-06-28	1.150	1.160	1.140	1.150	1.073	541,800
2024-06-27	1.150	1.160	1.150	1.150	1.073	633,531
2024-06-26	1.170	1.170	1.160	1.160	1.082	659,260
2024-06-25	1.150	1.170	1.150	1.160	1.082	548,801
2024-06-24	1.150	1.170	1.150	1.150	1.073	427,613
2024-06-21	1.130	1.150	1.120	1.150	1.073	2,104,400
2024-06-20	1.130	1.130	1.120	1.130	1.054	1,005,103
2024-06-19	1.160	1.160	1.120	1.130	1.054	7,176,600
2024-06-18	1.160	1.160	1.140	1.150	1.073	1,104,205
2024-06-17	1.160	1.170	1.110	1.160	1.082	3,502,092
2024-06-14	1.180	1.180	1.150	1.160	1.082	1,426,120
2024-06-13	1.160	1.180	1.130	1.180	1.101	5,884,820
2024-06-12	1.160	1.160	1.150	1.150	1.073	2,499,700
2024-06-11	1.180	1.190	1.150	1.150	1.073	3,813,642
2024-06-10	1.200	1.210	1.150	1.190	1.110	5,529,565
2024-06-07	1.310	1.320	1.200	1.200	1.119	33,135,672
2024-06-06	1.170	1.290	1.150	1.290	1.203	23,733,400
2024-06-05	1.160	1.180	1.150	1.180	1.101	2,309,807
2024-06-04	1.150	1.170	1.110	1.170	1.091	5,645,601
2024-05-31	1.190	1.190	1.150	1.150	1.073	5,753,315
2024-05-30	1.160	1.200	1.160	1.200	1.119	9,833,600
2024-05-29	1.160	1.190	1.150	1.180	1.101	5,051,300
2024-05-28	1.170	1.210	1.160	1.160	1.082	8,346,908
2024-05-27	1.150	1.160	1.140	1.150	1.073	6,349,105
2024-05-24	1.160	1.170	1.140	1.150	1.073	2,974,714
2024-05-23	1.170	1.170	1.140	1.160	1.082	6,418,524
2024-05-21	1.140	1.170	1.140	1.150	1.073	1,041,500
2024-05-20	1.150	1.180	1.150	1.150	1.073	804,505
2024-05-17	1.150	1.160	1.140	1.140	1.063	8,602,200
2024-05-16	1.110	1.150	1.110	1.150	1.073	1,595,811
2024-05-15	1.150	1.150	1.100	1.120	1.045	4,132,800
2024-05-14	1.140	1.160	1.140	1.160	1.082	979,000
2024-05-13	1.170	1.170	1.130	1.150	1.073	16,714,699
2024-05-10	1.180	1.180	1.160	1.160	1.082	1,194,813
2024-05-09	1.140	1.190	1.120	1.170	1.091	5,347,640
2024-05-08	1.150	1.170	1.120	1.130	1.054	5,387,815
2024-05-07	1.140	1.160	1.140	1.150	1.073	769,312
2024-05-03	1.150	1.170	1.130	1.140	1.063	2,084,805
2024-05-02	1.200	1.200	1.150	1.150	1.073	4,389,700
2024-04-30	1.220	1.220	1.190	1.190	1.110	3,092,500
2024-04-29	1.180	1.200	1.160	1.200	1.119	4,338,958

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0100 THB
2026-03-06	0.0150 THB
2025-03-06	0.0200 THB
2024-11-26	0.0200 THB
2024-03-12	0.0250 THB
2022-11-22	0.0200 THB
2022-03-09	0.0150 THB
2021-08-24	0.0100 THB
2021-03-10	0.0500 THB
2020-08-26	0.0200 THB
2020-04-14	0.0200 THB
2019-08-27	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.