V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.690	0.730	0.690	0.720	0.656	882,149
2023-10-27	0.710	0.720	0.660	0.700	0.638	3,281,800
2023-10-26	0.760	0.760	0.700	0.700	0.638	2,740,152
2023-10-25	0.760	0.780	0.760	0.760	0.692	812,702
2023-10-24	0.800	0.800	0.750	0.760	0.692	1,949,613
2023-10-20	0.840	0.840	0.800	0.800	0.729	856,801
2023-10-19	0.850	0.850	0.830	0.840	0.765	153,800
2023-10-18	0.870	0.870	0.850	0.850	0.774	673,577
2023-10-17	0.850	0.880	0.840	0.870	0.793	494,015
2023-10-16	0.850	0.850	0.820	0.840	0.765	1,000,016
2023-10-12	0.850	0.870	0.850	0.860	0.783	532,419
2023-10-11	0.840	0.860	0.840	0.850	0.774	438,407
2023-10-10	0.880	0.880	0.840	0.840	0.765	950,077
2023-10-09	0.860	0.860	0.800	0.860	0.783	4,410,278
2023-10-06	0.870	0.880	0.860	0.860	0.783	1,116,021
2023-10-05	0.870	0.890	0.860	0.870	0.793	1,561,851
2023-10-04	0.890	0.890	0.870	0.870	0.793	1,801,901
2023-10-03	0.910	0.910	0.890	0.890	0.811	1,414,030
2023-10-02	0.920	0.930	0.910	0.910	0.829	943,706
2023-09-29	0.920	0.930	0.910	0.920	0.838	1,200,205
2023-09-28	0.930	0.940	0.910	0.920	0.838	2,228,742
2023-09-27	0.900	0.940	0.900	0.940	0.856	3,163,563
2023-09-26	0.960	0.970	0.900	0.900	0.820	6,674,339
2023-09-25	0.980	0.990	0.960	0.960	0.875	1,323,605
2023-09-22	0.990	0.990	0.940	0.970	0.884	4,436,207
2023-09-21	0.980	1.000	0.970	0.990	0.902	2,167,322
2023-09-20	0.990	0.990	0.970	0.990	0.902	4,081,069
2023-09-19	1.010	1.010	0.960	0.970	0.884	7,756,167
2023-09-18	1.030	1.040	0.980	0.990	0.902	18,733,789
2023-09-15	0.960	1.030	0.960	1.010	0.920	23,425,699
2023-09-14	0.940	0.960	0.930	0.950	0.865	1,465,445
2023-09-13	0.960	0.960	0.920	0.940	0.856	6,721,364
2023-09-12	0.970	0.980	0.940	0.950	0.865	2,910,900
2023-09-11	0.990	0.990	0.950	0.960	0.875	4,194,024
2023-09-08	0.990	1.010	0.990	0.990	0.902	5,093,005
2023-09-07	1.010	1.060	0.980	0.980	0.893	30,689,020
2023-09-06	0.960	1.030	0.950	0.990	0.902	31,406,010
2023-09-05	0.890	0.970	0.880	0.930	0.847	14,994,130
2023-09-04	0.900	0.900	0.880	0.880	0.802	4,544,300
2023-09-01	0.910	0.940	0.890	0.890	0.811	5,443,861
2023-08-31	0.890	0.910	0.890	0.900	0.820	2,841,212
2023-08-30	0.910	0.920	0.890	0.890	0.811	2,562,512
2023-08-29	0.920	0.930	0.880	0.900	0.820	3,184,715
2023-08-28	0.930	0.930	0.910	0.910	0.829	1,567,201
2023-08-25	0.910	0.940	0.900	0.920	0.838	2,472,300
2023-08-24	0.910	0.930	0.910	0.910	0.829	950,710
2023-08-23	0.890	0.920	0.880	0.900	0.820	2,933,410
2023-08-22	0.850	0.870	0.840	0.860	0.783	1,405,810
2023-08-21	0.840	0.850	0.830	0.850	0.774	528,825
2023-08-18	0.870	0.870	0.830	0.830	0.756	913,730
2023-08-17	0.820	0.870	0.810	0.870	0.793	1,937,300
2023-08-16	0.890	0.890	0.830	0.830	0.756	1,690,485
2023-08-15	0.900	0.900	0.880	0.880	0.802	352,301
2023-08-11	0.910	0.910	0.890	0.890	0.811	551,363
2023-08-10	0.910	0.910	0.890	0.890	0.811	260,900
2023-08-09	0.890	0.910	0.880	0.910	0.829	641,416
2023-08-08	0.930	0.930	0.890	0.890	0.811	1,104,905
2023-08-07	0.930	0.930	0.910	0.920	0.838	408,100
2023-08-04	0.940	0.950	0.900	0.920	0.838	1,175,406
2023-08-03	0.950	0.950	0.930	0.930	0.847	768,600

← NewerPage 13 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.