V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.220	1.230	1.210	1.220	1.111	888,810
2023-05-02	1.240	1.250	1.220	1.220	1.111	703,024
2023-04-28	1.220	1.270	1.210	1.250	1.139	1,133,010
2023-04-27	1.230	1.240	1.190	1.220	1.111	1,543,808
2023-04-26	1.230	1.230	1.210	1.230	1.121	998,261
2023-04-25	1.240	1.240	1.220	1.220	1.111	2,376,516
2023-04-24	1.240	1.240	1.210	1.240	1.130	740,114
2023-04-21	1.240	1.260	1.220	1.240	1.130	2,919,402
2023-04-20	1.260	1.270	1.250	1.250	1.139	948,604
2023-04-19	1.280	1.280	1.250	1.260	1.148	691,135
2023-04-18	1.290	1.300	1.270	1.280	1.166	752,021
2023-04-17	1.250	1.310	1.250	1.290	1.175	3,068,401
2023-04-12	1.270	1.270	1.240	1.260	1.148	665,800
2023-04-11	1.260	1.270	1.250	1.270	1.157	396,200
2023-04-10	1.270	1.280	1.250	1.250	1.139	220,403
2023-04-07	1.260	1.300	1.260	1.270	1.157	1,442,601
2023-04-05	1.300	1.300	1.260	1.260	1.148	955,162
2023-04-04	1.280	1.300	1.270	1.300	1.184	1,812,938
2023-04-03	1.250	1.270	1.250	1.260	1.148	630,972
2023-03-31	1.280	1.280	1.210	1.240	1.130	6,751,575
2023-03-30	1.300	1.320	1.280	1.280	1.166	917,822
2023-03-29	1.320	1.340	1.290	1.300	1.184	1,707,431
2023-03-28	1.240	1.330	1.230	1.310	1.193	11,757,600
2023-03-27	1.280	1.290	1.240	1.240	1.130	4,555,900
2023-03-24	1.270	1.280	1.250	1.270	1.157	1,907,413
2023-03-23	1.230	1.270	1.230	1.260	1.148	1,149,009
2023-03-22	1.250	1.280	1.240	1.240	1.130	1,636,620
2023-03-21	1.240	1.260	1.230	1.240	1.130	851,610
2023-03-20	1.220	1.240	1.200	1.240	1.130	1,772,108
2023-03-17	1.250	1.270	1.220	1.230	1.121	1,305,243
2023-03-16	1.270	1.270	1.220	1.230	1.121	2,779,100
2023-03-15	1.200	1.280	1.200	1.280	1.166	4,623,585
2023-03-14	1.280	1.290	1.030	1.200	1.093	4,295,321
2023-03-13	1.320	1.340	1.270	1.270	1.157	4,958,700
2023-03-10	1.350	1.360	1.320	1.330	1.212	2,423,304
2023-03-09	1.340	1.370	1.340	1.350	1.230	734,000
2023-03-08	1.370	1.370	1.340	1.350	1.230	950,901
2023-03-07	1.360	1.380	1.350	1.380	1.257	2,198,504
2023-03-03	1.360	1.370	1.330	1.350	1.230	2,501,721
2023-03-02	1.390	1.400	1.350	1.350	1.230	2,038,815
2023-03-01	1.440	1.440	1.390	1.390	1.266	2,192,762
2023-02-28	1.330	1.410	1.310	1.360	1.239	13,242,570
2023-02-27	1.420	1.440	1.330	1.340	1.221	8,668,539
2023-02-24	1.430	1.440	1.420	1.420	1.294	2,528,042
2023-02-23	1.440	1.460	1.430	1.440	1.312	3,849,500
2023-02-22	1.510	1.510	1.470	1.470	1.339	2,522,400
2023-02-21	1.500	1.510	1.490	1.500	1.366	565,504
2023-02-20	1.500	1.510	1.490	1.490	1.357	511,501
2023-02-17	1.500	1.520	1.470	1.500	1.366	3,119,600
2023-02-16	1.410	1.550	1.410	1.500	1.366	14,591,510
2023-02-15	1.510	1.510	1.430	1.440	1.312	6,618,420
2023-02-14	1.520	1.530	1.500	1.510	1.376	4,299,601
2023-02-13	1.550	1.550	1.510	1.520	1.385	2,642,145
2023-02-10	1.520	1.550	1.520	1.540	1.403	6,286,032
2023-02-09	1.530	1.540	1.510	1.530	1.394	2,403,865
2023-02-08	1.540	1.550	1.520	1.520	1.385	6,553,807
2023-02-07	1.520	1.540	1.520	1.540	1.403	4,786,701
2023-02-06	1.530	1.550	1.480	1.520	1.385	21,791,561
2023-02-03	1.560	1.590	1.510	1.520	1.385	21,557,230
2023-02-02	1.580	1.590	1.560	1.560	1.421	14,998,830

← NewerPage 15 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.