V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.030	1.040	0.990	0.990	0.902	5,104,477
2024-01-25	1.010	1.030	1.010	1.020	0.929	1,836,302
2024-01-24	1.030	1.050	0.990	1.030	0.938	15,784,530
2024-01-23	1.070	1.080	1.020	1.020	0.929	9,014,624
2024-01-22	1.080	1.090	1.060	1.070	0.975	8,996,030
2024-01-19	1.020	1.100	1.020	1.050	0.957	23,115,930
2024-01-18	0.980	1.050	0.980	1.020	0.929	16,439,971
2024-01-17	0.950	0.980	0.950	0.970	0.884	10,089,900
2024-01-16	0.950	0.970	0.940	0.960	0.875	6,304,090
2024-01-15	0.940	0.950	0.930	0.940	0.856	3,711,704
2024-01-12	0.930	0.950	0.930	0.930	0.847	3,754,700
2024-01-11	0.930	0.970	0.930	0.930	0.847	5,134,215
2024-01-10	0.930	0.960	0.920	0.920	0.838	5,223,071
2024-01-09	0.930	0.940	0.920	0.920	0.838	1,058,320
2024-01-08	0.940	0.940	0.930	0.940	0.856	1,377,410
2024-01-05	0.940	0.940	0.930	0.930	0.847	2,330,200
2024-01-04	0.910	0.960	0.910	0.930	0.847	6,731,316
2024-01-03	0.910	0.920	0.900	0.900	0.820	691,305
2024-01-02	0.910	0.930	0.910	0.910	0.829	1,022,355
2023-12-28	0.900	0.920	0.900	0.910	0.829	279,100
2023-12-27	0.900	0.910	0.900	0.900	0.820	961,400
2023-12-26	0.900	0.910	0.900	0.900	0.820	1,324,401
2023-12-25	0.900	0.910	0.900	0.910	0.829	496,204
2023-12-22	0.910	0.910	0.900	0.900	0.820	1,410,400
2023-12-21	0.900	0.910	0.900	0.900	0.820	1,245,400
2023-12-20	0.910	0.930	0.900	0.900	0.820	3,123,401
2023-12-19	0.890	0.910	0.890	0.900	0.820	3,859,900
2023-12-18	0.880	0.910	0.870	0.890	0.811	6,581,700
2023-12-15	0.880	0.880	0.860	0.860	0.783	1,024,700
2023-12-14	0.840	0.880	0.840	0.870	0.793	2,488,587
2023-12-13	0.830	0.840	0.830	0.830	0.756	2,233,305
2023-12-12	0.840	0.850	0.830	0.830	0.756	1,149,205
2023-12-08	0.820	0.880	0.820	0.840	0.765	4,867,300
2023-12-07	0.830	0.840	0.820	0.840	0.765	1,452,909
2023-12-06	0.840	0.840	0.820	0.830	0.756	4,050,605
2023-12-04	0.840	0.900	0.820	0.830	0.756	6,551,048
2023-12-01	0.840	0.870	0.840	0.840	0.765	800,701
2023-11-30	0.840	0.890	0.830	0.840	0.765	1,609,621
2023-11-29	0.840	0.850	0.830	0.840	0.765	1,986,505
2023-11-28	0.850	0.870	0.820	0.830	0.756	3,695,200
2023-11-27	0.810	0.860	0.810	0.840	0.765	3,605,300
2023-11-24	0.840	0.840	0.810	0.810	0.738	868,910
2023-11-23	0.840	0.840	0.810	0.820	0.747	427,480
2023-11-22	0.820	0.830	0.810	0.820	0.747	534,235
2023-11-21	0.880	0.880	0.830	0.840	0.765	1,014,610
2023-11-20	0.780	0.850	0.770	0.830	0.756	2,385,254
2023-11-17	0.770	0.790	0.770	0.780	0.711	374,648
2023-11-16	0.770	0.790	0.770	0.770	0.701	1,268,903
2023-11-15	0.780	0.820	0.770	0.770	0.701	1,575,010
2023-11-14	0.810	0.810	0.790	0.790	0.720	382,900
2023-11-13	0.810	0.830	0.780	0.800	0.729	1,809,200
2023-11-10	0.770	0.840	0.770	0.840	0.765	1,202,749
2023-11-09	0.810	0.810	0.770	0.780	0.711	308,900
2023-11-08	0.780	0.820	0.780	0.780	0.711	313,900
2023-11-07	0.790	0.820	0.780	0.780	0.711	501,407
2023-11-06	0.830	0.830	0.790	0.810	0.738	290,110
2023-11-03	0.790	0.840	0.790	0.810	0.738	868,130
2023-11-02	0.810	0.820	0.780	0.800	0.729	469,002
2023-11-01	0.810	0.810	0.780	0.800	0.729	961,810
2023-10-31	0.700	0.820	0.700	0.820	0.747	1,711,919

← NewerPage 12 of 21 · 1,211 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.