V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.160	1.220	1.160	1.180	1.061	5,383,929
2022-08-05	1.070	1.150	1.070	1.130	1.016	5,246,783
2022-08-04	1.060	1.070	1.060	1.060	0.953	469,502
2022-08-03	1.070	1.070	1.050	1.060	0.953	385,949
2022-08-02	1.070	1.080	1.060	1.070	0.962	588,685
2022-08-01	1.080	1.080	1.060	1.070	0.962	1,020,528
2022-07-27	1.060	1.080	1.060	1.070	0.962	562,489
2022-07-26	1.070	1.080	1.050	1.060	0.953	325,930
2022-07-25	1.050	1.070	1.050	1.050	0.944	243,180
2022-07-22	1.060	1.070	1.050	1.060	0.953	825,150
2022-07-21	1.060	1.080	1.060	1.060	0.953	385,833
2022-07-20	1.080	1.080	1.050	1.060	0.953	469,101
2022-07-19	1.060	1.090	1.030	1.050	0.944	1,872,312
2022-07-18	1.030	1.070	1.030	1.060	0.953	557,384
2022-07-15	1.060	1.080	1.020	1.030	0.926	986,236
2022-07-14	1.070	1.080	1.060	1.060	0.953	425,765
2022-07-12	1.080	1.080	1.060	1.070	0.962	647,324
2022-07-11	1.070	1.100	1.060	1.070	0.962	471,422
2022-07-08	1.120	1.120	1.070	1.070	0.962	1,092,806
2022-07-07	1.080	1.120	1.080	1.120	1.007	1,150,425
2022-07-06	1.130	1.130	1.080	1.080	0.971	2,366,500
2022-07-05	1.150	1.160	1.130	1.130	1.016	1,715,220
2022-07-04	1.190	1.200	1.150	1.150	1.034	658,453
2022-07-01	1.160	1.240	1.150	1.190	1.070	1,717,505
2022-06-30	1.200	1.200	1.150	1.160	1.043	1,165,614
2022-06-29	1.180	1.200	1.160	1.190	1.070	1,231,800
2022-06-28	1.180	1.200	1.170	1.180	1.061	362,300
2022-06-27	1.180	1.180	1.160	1.180	1.061	673,530
2022-06-24	1.160	1.180	1.160	1.180	1.061	411,200
2022-06-23	1.170	1.190	1.150	1.160	1.043	1,460,311
2022-06-22	1.220	1.220	1.170	1.170	1.052	864,500
2022-06-21	1.170	1.210	1.170	1.210	1.088	761,836
2022-06-20	1.220	1.230	1.160	1.170	1.052	2,154,308
2022-06-17	1.230	1.230	1.180	1.220	1.097	1,627,912
2022-06-16	1.270	1.340	1.240	1.240	1.115	3,123,110
2022-06-15	1.270	1.280	1.250	1.260	1.133	434,475
2022-06-14	1.250	1.270	1.240	1.270	1.142	1,667,322
2022-06-13	1.290	1.350	1.270	1.270	1.142	2,429,000
2022-06-10	1.330	1.330	1.290	1.310	1.178	896,800
2022-06-09	1.320	1.340	1.320	1.330	1.196	840,600
2022-06-08	1.320	1.330	1.320	1.320	1.187	226,311
2022-06-07	1.350	1.350	1.310	1.310	1.178	886,601
2022-06-06	1.340	1.350	1.320	1.330	1.196	510,698
2022-06-02	1.360	1.360	1.340	1.340	1.205	663,107
2022-06-01	1.370	1.370	1.340	1.340	1.205	1,087,320
2022-05-31	1.350	1.370	1.320	1.370	1.232	1,930,607
2022-05-30	1.340	1.350	1.320	1.350	1.214	527,113
2022-05-27	1.360	1.360	1.330	1.340	1.205	513,702
2022-05-26	1.340	1.360	1.310	1.350	1.214	3,484,402
2022-05-25	1.350	1.370	1.320	1.320	1.187	1,019,500
2022-05-24	1.350	1.380	1.330	1.330	1.196	2,615,804
2022-05-23	1.290	1.350	1.290	1.350	1.214	1,499,102
2022-05-20	1.320	1.330	1.290	1.290	1.160	1,946,800
2022-05-19	1.280	1.330	1.280	1.310	1.178	1,874,600
2022-05-18	1.320	1.320	1.290	1.300	1.169	1,727,000
2022-05-17	1.240	1.310	1.240	1.300	1.169	2,293,900
2022-05-13	1.290	1.310	1.230	1.240	1.115	2,997,300
2022-05-12	1.360	1.360	1.280	1.290	1.160	3,753,800
2022-05-11	1.390	1.400	1.350	1.360	1.223	848,500
2022-05-10	1.330	1.400	1.310	1.390	1.250	7,103,800

← NewerPage 18 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.