V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.940	0.960	0.940	0.940	0.856	348,200
2023-07-31	0.980	0.980	0.950	0.960	0.875	390,001
2023-07-27	0.950	0.990	0.950	0.960	0.875	2,534,200
2023-07-26	0.940	0.950	0.940	0.940	0.856	183,214
2023-07-25	0.950	0.950	0.930	0.950	0.865	443,100
2023-07-24	0.960	0.960	0.940	0.940	0.856	191,300
2023-07-21	0.940	0.980	0.930	0.960	0.875	2,381,343
2023-07-20	0.940	0.960	0.940	0.950	0.865	700,110
2023-07-19	0.950	0.960	0.930	0.950	0.865	796,600
2023-07-18	0.950	0.970	0.940	0.950	0.865	631,560
2023-07-17	0.940	0.970	0.930	0.950	0.865	2,325,900
2023-07-14	0.910	0.940	0.910	0.930	0.847	675,100
2023-07-13	0.930	0.930	0.910	0.920	0.838	1,063,200
2023-07-12	0.960	0.960	0.930	0.930	0.847	1,504,310
2023-07-11	0.960	0.970	0.950	0.950	0.865	362,100
2023-07-10	0.960	0.980	0.950	0.960	0.875	783,565
2023-07-07	0.970	0.980	0.960	0.960	0.875	721,100
2023-07-06	0.980	0.980	0.960	0.970	0.884	1,310,600
2023-07-05	0.980	0.990	0.970	0.980	0.893	547,361
2023-07-04	0.970	0.990	0.960	0.980	0.893	1,071,800
2023-07-03	0.980	0.980	0.960	0.960	0.875	2,606,735
2023-06-30	1.010	1.010	0.970	0.990	0.902	7,091,748
2023-06-29	1.000	1.010	0.980	0.990	0.902	2,538,851
2023-06-28	1.000	1.010	0.980	0.980	0.893	2,521,267
2023-06-27	0.990	1.010	0.990	1.000	0.911	1,711,100
2023-06-26	1.050	1.050	0.990	0.990	0.902	6,101,731
2023-06-23	1.020	1.060	1.000	1.060	0.966	4,072,101
2023-06-22	1.010	1.030	1.010	1.020	0.929	1,459,710
2023-06-21	1.030	1.040	1.000	1.030	0.938	3,065,018
2023-06-20	1.040	1.050	1.020	1.040	0.947	841,305
2023-06-19	1.050	1.070	1.030	1.040	0.947	2,798,988
2023-06-16	1.080	1.090	1.040	1.060	0.966	2,414,109
2023-06-15	1.080	1.080	1.040	1.070	0.975	4,290,836
2023-06-14	1.030	1.100	1.000	1.080	0.984	9,432,935
2023-06-13	1.020	1.030	1.010	1.010	0.920	1,407,048
2023-06-12	1.040	1.040	1.020	1.020	0.929	412,042
2023-06-09	1.040	1.050	1.030	1.030	0.938	997,311
2023-06-08	1.020	1.040	1.020	1.040	0.947	1,261,608
2023-06-07	1.030	1.040	1.020	1.020	0.929	2,608,126
2023-06-06	1.050	1.050	1.030	1.030	0.938	970,804
2023-06-02	1.050	1.050	1.030	1.050	0.957	1,445,560
2023-06-01	1.030	1.050	1.030	1.040	0.947	1,195,205
2023-05-31	1.040	1.050	1.030	1.050	0.957	2,011,501
2023-05-30	1.060	1.070	1.030	1.050	0.957	885,447
2023-05-29	1.050	1.060	1.040	1.060	0.966	502,700
2023-05-26	1.040	1.060	1.040	1.040	0.947	1,130,007
2023-05-25	1.040	1.040	1.020	1.030	0.938	1,252,202
2023-05-24	1.050	1.050	1.020	1.040	0.947	465,671
2023-05-23	1.020	1.040	1.000	1.040	0.947	1,616,500
2023-05-22	1.020	1.020	0.990	1.010	0.920	2,380,709
2023-05-19	1.010	1.040	1.010	1.020	0.929	23,942,699
2023-05-18	1.010	1.030	1.000	1.010	0.920	4,316,295
2023-05-17	1.030	1.050	0.970	1.010	0.920	6,050,647
2023-05-16	1.160	1.160	0.990	1.050	0.957	31,891,500
2023-05-15	1.210	1.210	1.180	1.200	1.093	1,371,931
2023-05-12	1.220	1.230	1.200	1.230	1.121	1,733,519
2023-05-11	1.230	1.240	1.220	1.220	1.111	385,707
2023-05-10	1.220	1.230	1.220	1.230	1.121	969,201
2023-05-09	1.230	1.230	1.220	1.230	1.121	372,310
2023-05-08	1.230	1.240	1.220	1.230	1.121	190,400

← NewerPage 14 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.