V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.680	1.700	1.560	1.570	1.430	89,457,539
2023-01-31	1.630	1.660	1.610	1.660	1.512	27,330,340
2023-01-30	1.580	1.640	1.580	1.630	1.485	15,109,600
2023-01-27	1.560	1.590	1.560	1.590	1.448	2,758,490
2023-01-26	1.590	1.590	1.550	1.560	1.421	11,555,820
2023-01-25	1.600	1.610	1.570	1.590	1.448	12,081,600
2023-01-24	1.620	1.620	1.580	1.590	1.448	8,179,276
2023-01-23	1.630	1.640	1.560	1.610	1.467	23,725,320
2023-01-20	1.650	1.660	1.620	1.620	1.476	19,105,949
2023-01-19	1.680	1.690	1.640	1.640	1.494	86,769,906
2023-01-18	1.600	1.720	1.590	1.720	1.567	220,927,500
2023-01-17	1.580	1.610	1.560	1.570	1.430	16,012,650
2023-01-16	1.580	1.590	1.550	1.570	1.430	8,809,180
2023-01-13	1.650	1.650	1.560	1.570	1.430	28,453,949
2023-01-12	1.640	1.650	1.610	1.630	1.485	12,668,790
2023-01-11	1.620	1.670	1.610	1.640	1.494	14,129,510
2023-01-10	1.620	1.620	1.600	1.610	1.467	1,766,210
2023-01-09	1.620	1.620	1.600	1.610	1.467	2,216,106
2023-01-06	1.620	1.620	1.600	1.610	1.467	1,365,900
2023-01-05	1.610	1.620	1.600	1.600	1.458	3,096,001
2023-01-04	1.600	1.610	1.590	1.610	1.467	1,768,833
2023-01-03	1.620	1.630	1.600	1.600	1.458	3,984,200
2022-12-30	1.560	1.650	1.550	1.640	1.494	39,666,352
2022-12-29	1.550	1.580	1.440	1.560	1.421	14,412,150
2022-12-28	1.560	1.590	1.550	1.550	1.412	3,548,121
2022-12-27	1.510	1.580	1.510	1.550	1.412	3,752,130
2022-12-26	1.500	1.530	1.500	1.510	1.376	1,181,880
2022-12-23	1.540	1.540	1.510	1.510	1.376	3,851,560
2022-12-22	1.560	1.560	1.530	1.540	1.403	1,333,200
2022-12-21	1.550	1.580	1.520	1.550	1.412	11,547,600
2022-12-20	1.580	1.590	1.540	1.540	1.403	4,772,160
2022-12-19	1.580	1.610	1.570	1.570	1.430	4,282,710
2022-12-16	1.660	1.660	1.570	1.590	1.448	21,636,000
2022-12-15	1.550	1.650	1.530	1.650	1.503	23,913,500
2022-12-14	1.550	1.590	1.540	1.550	1.412	5,574,185
2022-12-13	1.600	1.610	1.540	1.550	1.412	7,822,057
2022-12-09	1.660	1.660	1.590	1.590	1.448	23,027,840
2022-12-08	1.620	1.650	1.600	1.650	1.503	6,037,501
2022-12-07	1.620	1.640	1.600	1.610	1.467	14,134,770
2022-12-06	1.710	1.710	1.610	1.610	1.467	33,045,109
2022-12-02	1.690	1.720	1.610	1.710	1.558	106,483,828
2022-12-01	1.650	1.700	1.620	1.700	1.549	37,140,602
2022-11-30	1.630	1.740	1.610	1.640	1.494	42,589,008
2022-11-29	1.620	1.630	1.580	1.630	1.485	33,524,320
2022-11-28	1.600	1.660	1.600	1.640	1.494	7,067,502
2022-11-25	1.570	1.610	1.500	1.610	1.467	8,694,444
2022-11-24	1.560	1.580	1.540	1.580	1.439	3,853,105
2022-11-23	1.520	1.580	1.520	1.580	1.439	5,789,328
2022-11-22	1.490	1.540	1.490	1.520	1.385	2,307,573
2022-11-21	1.600	1.620	1.470	1.520	1.366	13,006,670
2022-11-18	1.660	1.680	1.600	1.610	1.447	19,097,230
2022-11-17	1.710	1.710	1.630	1.690	1.519	18,301,600
2022-11-16	1.630	1.690	1.610	1.690	1.519	11,436,630
2022-11-15	1.600	1.710	1.550	1.670	1.501	29,655,109
2022-11-14	1.600	1.610	1.510	1.560	1.402	12,989,690
2022-11-11	1.750	1.750	1.560	1.610	1.447	57,250,578
2022-11-10	1.780	1.790	1.740	1.740	1.564	4,601,361
2022-11-09	1.820	1.830	1.720	1.770	1.591	22,394,010
2022-11-08	1.790	1.880	1.790	1.830	1.645	26,992,369
2022-11-07	1.760	1.840	1.680	1.840	1.654	66,523,438

← NewerPage 16 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.