V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.700	1.760	1.660	1.760	1.582	40,293,961
2022-11-03	1.710	1.720	1.680	1.710	1.537	11,581,510
2022-11-02	1.730	1.740	1.660	1.710	1.537	26,973,910
2022-11-01	1.640	1.720	1.600	1.690	1.519	33,552,559
2022-10-31	1.690	1.700	1.620	1.640	1.474	37,341,648
2022-10-28	1.550	1.650	1.540	1.630	1.465	21,221,760
2022-10-27	1.500	1.590	1.480	1.550	1.393	6,082,209
2022-10-26	1.540	1.540	1.480	1.490	1.340	4,053,625
2022-10-25	1.540	1.550	1.490	1.530	1.375	6,727,133
2022-10-21	1.580	1.600	1.490	1.510	1.357	5,572,075
2022-10-20	1.560	1.580	1.550	1.570	1.411	3,702,125
2022-10-19	1.600	1.610	1.530	1.530	1.375	6,961,739
2022-10-18	1.550	1.590	1.540	1.580	1.420	9,196,843
2022-10-17	1.500	1.560	1.490	1.550	1.393	5,415,931
2022-10-12	1.500	1.510	1.470	1.500	1.348	1,313,380
2022-10-11	1.540	1.540	1.470	1.490	1.340	2,223,270
2022-10-10	1.550	1.550	1.490	1.490	1.340	3,742,855
2022-10-07	1.530	1.560	1.520	1.560	1.402	4,920,439
2022-10-06	1.490	1.580	1.490	1.530	1.375	11,011,950
2022-10-05	1.520	1.550	1.480	1.480	1.331	3,315,251
2022-10-04	1.420	1.500	1.420	1.500	1.348	4,358,301
2022-10-03	1.460	1.480	1.380	1.420	1.277	2,530,874
2022-09-30	1.500	1.520	1.410	1.480	1.331	3,074,624
2022-09-29	1.430	1.490	1.430	1.470	1.322	4,753,223
2022-09-28	1.480	1.480	1.370	1.430	1.286	6,612,983
2022-09-27	1.510	1.550	1.480	1.480	1.331	8,208,500
2022-09-26	1.570	1.570	1.500	1.510	1.357	6,597,816
2022-09-23	1.650	1.670	1.570	1.570	1.411	34,400,953
2022-09-22	1.510	1.620	1.500	1.590	1.429	29,366,080
2022-09-21	1.490	1.520	1.480	1.500	1.348	4,357,895
2022-09-20	1.510	1.530	1.500	1.510	1.357	3,125,580
2022-09-19	1.570	1.590	1.490	1.490	1.340	11,040,650
2022-09-16	1.540	1.550	1.510	1.550	1.393	8,261,553
2022-09-15	1.420	1.550	1.420	1.550	1.393	22,909,930
2022-09-14	1.400	1.420	1.380	1.420	1.277	1,393,323
2022-09-13	1.380	1.430	1.360	1.400	1.259	7,129,701
2022-09-12	1.390	1.400	1.360	1.370	1.232	1,572,392
2022-09-09	1.400	1.420	1.390	1.390	1.250	970,000
2022-09-08	1.430	1.430	1.400	1.400	1.259	1,490,933
2022-09-07	1.400	1.480	1.370	1.430	1.286	5,247,145
2022-09-06	1.340	1.370	1.340	1.360	1.223	1,481,701
2022-09-05	1.400	1.400	1.340	1.340	1.205	3,213,602
2022-09-02	1.340	1.400	1.340	1.400	1.259	2,702,419
2022-09-01	1.380	1.380	1.330	1.330	1.196	2,907,643
2022-08-31	1.480	1.480	1.360	1.370	1.232	14,087,340
2022-08-30	1.430	1.470	1.420	1.450	1.304	10,010,830
2022-08-29	1.340	1.420	1.320	1.420	1.277	6,759,995
2022-08-26	1.360	1.400	1.340	1.380	1.241	15,298,740
2022-08-25	1.340	1.380	1.310	1.350	1.214	6,661,323
2022-08-24	1.280	1.350	1.260	1.350	1.214	14,040,030
2022-08-23	1.250	1.290	1.240	1.280	1.151	7,063,801
2022-08-22	1.240	1.280	1.240	1.240	1.115	4,235,530
2022-08-19	1.240	1.270	1.230	1.260	1.133	2,965,284
2022-08-18	1.270	1.270	1.230	1.240	1.115	2,992,215
2022-08-17	1.230	1.260	1.230	1.240	1.115	2,338,429
2022-08-16	1.240	1.240	1.220	1.230	1.106	2,637,071
2022-08-15	1.210	1.210	1.180	1.210	1.088	2,577,515
2022-08-11	1.150	1.180	1.150	1.180	1.061	1,742,974
2022-08-10	1.190	1.190	1.160	1.160	1.043	3,019,630
2022-08-09	1.200	1.220	1.180	1.190	1.070	3,052,672

← NewerPage 17 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.