V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.160	1.170	1.150	1.170	1.091	2,940,808
2024-04-25	1.190	1.190	1.160	1.170	1.091	2,768,002
2024-04-24	1.180	1.220	1.170	1.190	1.110	5,151,610
2024-04-23	1.180	1.210	1.160	1.180	1.101	6,065,910
2024-04-22	1.130	1.180	1.120	1.180	1.101	7,389,812
2024-04-19	1.120	1.150	1.120	1.120	1.045	6,322,424
2024-04-18	1.130	1.140	1.120	1.120	1.045	3,054,100
2024-04-17	1.120	1.130	1.110	1.120	1.045	3,661,465
2024-04-11	1.120	1.140	1.120	1.130	1.054	1,336,721
2024-04-10	1.130	1.130	1.120	1.120	1.045	1,357,600
2024-04-09	1.100	1.150	1.080	1.130	1.054	2,487,709
2024-04-05	1.080	1.120	1.080	1.110	1.035	4,226,405
2024-04-04	1.140	1.150	1.080	1.080	1.007	7,456,960
2024-04-03	1.120	1.150	1.120	1.140	1.063	4,317,801
2024-04-02	1.130	1.140	1.120	1.120	1.045	1,810,560
2024-04-01	1.110	1.130	1.100	1.130	1.054	3,468,705
2024-03-29	1.120	1.130	1.110	1.110	1.035	10,357,000
2024-03-28	1.110	1.140	1.100	1.120	1.045	13,562,300
2024-03-27	1.090	1.130	1.090	1.110	1.035	7,120,100
2024-03-26	1.130	1.130	1.080	1.100	1.026	12,259,770
2024-03-25	1.120	1.130	1.110	1.130	1.054	7,724,399
2024-03-22	1.150	1.150	1.060	1.120	1.045	26,427,420
2024-03-21	1.160	1.180	1.140	1.150	1.073	4,343,211
2024-03-20	1.190	1.190	1.130	1.160	1.082	10,733,430
2024-03-19	1.230	1.270	1.130	1.170	1.091	32,419,561
2024-03-18	1.090	1.200	1.090	1.200	1.119	18,956,510
2024-03-15	1.060	1.090	1.060	1.090	1.017	2,004,130
2024-03-14	1.110	1.110	1.060	1.070	0.998	2,783,951
2024-03-13	1.080	1.100	1.060	1.100	1.026	1,099,315
2024-03-12	1.050	1.090	1.050	1.080	1.007	1,775,802
2024-03-11	1.090	1.100	1.070	1.070	0.975	2,687,838
2024-03-08	1.110	1.110	1.080	1.080	0.984	1,848,815
2024-03-07	1.130	1.130	1.100	1.100	1.002	1,374,801
2024-03-06	1.150	1.150	1.120	1.120	1.020	1,619,665
2024-03-05	1.070	1.140	1.050	1.140	1.039	3,591,608
2024-03-04	1.060	1.070	1.050	1.070	0.975	1,486,694
2024-03-01	1.020	1.060	1.020	1.040	0.947	1,553,700
2024-02-29	1.090	1.100	1.020	1.040	0.947	12,492,750
2024-02-28	1.130	1.150	1.090	1.100	1.002	7,502,512
2024-02-27	1.110	1.140	1.100	1.100	1.002	2,503,435
2024-02-23	1.100	1.110	1.100	1.100	1.002	1,775,405
2024-02-22	1.090	1.130	1.090	1.110	1.011	5,218,538
2024-02-21	1.100	1.110	1.080	1.090	0.993	7,807,153
2024-02-20	1.150	1.170	1.090	1.100	1.002	13,631,470
2024-02-19	1.280	1.280	1.120	1.150	1.048	25,019,480
2024-02-16	1.250	1.270	1.220	1.260	1.148	9,772,481
2024-02-15	1.200	1.260	1.160	1.250	1.139	22,783,061
2024-02-14	1.440	1.500	1.210	1.230	1.121	78,596,078
2024-02-13	1.320	1.380	1.310	1.370	1.248	25,648,010
2024-02-12	1.270	1.330	1.260	1.320	1.203	18,952,221
2024-02-09	1.250	1.280	1.240	1.260	1.148	4,756,113
2024-02-08	1.200	1.320	1.170	1.250	1.139	49,606,922
2024-02-07	1.230	1.230	1.170	1.190	1.084	10,471,810
2024-02-06	1.210	1.260	1.170	1.230	1.121	38,393,961
2024-02-05	1.130	1.330	1.120	1.210	1.102	77,064,852
2024-02-02	1.070	1.100	1.040	1.100	1.002	5,689,206
2024-02-01	1.070	1.070	1.050	1.070	0.975	1,982,810
2024-01-31	1.080	1.090	1.020	1.070	0.975	8,540,570
2024-01-30	1.070	1.100	1.050	1.080	0.984	3,729,011
2024-01-29	0.990	1.070	0.980	1.060	0.966	7,363,310

← NewerPage 11 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.