V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.330	1.400	1.310	1.390	1.250	7,103,800
2022-05-09	1.380	1.400	1.330	1.330	1.196	3,036,500
2022-05-06	1.410	1.410	1.360	1.380	1.241	1,682,700
2022-05-05	1.420	1.440	1.410	1.420	1.277	1,191,200
2022-05-03	1.460	1.470	1.410	1.420	1.277	2,872,800
2022-04-29	1.480	1.480	1.460	1.460	1.313	1,447,400
2022-04-28	1.480	1.490	1.450	1.470	1.322	3,507,900
2022-04-27	1.500	1.520	1.460	1.480	1.331	5,758,400
2022-04-26	1.580	1.580	1.520	1.520	1.366	2,330,000
2022-04-25	1.580	1.580	1.550	1.560	1.402	840,800
2022-04-22	1.580	1.590	1.550	1.580	1.420	5,778,300
2022-04-21	1.610	1.620	1.580	1.580	1.420	5,349,200
2022-04-20	1.590	1.640	1.590	1.610	1.447	9,584,300
2022-04-19	1.580	1.600	1.570	1.590	1.429	5,723,200
2022-04-18	1.500	1.590	1.500	1.580	1.420	1,779,900
2022-04-12	1.500	1.520	1.490	1.500	1.348	1,495,900
2022-04-11	1.550	1.550	1.480	1.490	1.340	3,329,600
2022-04-08	1.570	1.580	1.550	1.550	1.393	765,700
2022-04-07	1.580	1.640	1.550	1.570	1.411	6,322,400
2022-04-05	1.600	1.600	1.580	1.590	1.429	701,800
2022-04-04	1.590	1.600	1.580	1.600	1.438	1,246,700
2022-04-01	1.590	1.600	1.560	1.600	1.438	1,425,200
2022-03-31	1.600	1.600	1.560	1.570	1.411	3,338,000
2022-03-30	1.630	1.650	1.580	1.590	1.429	8,289,900
2022-03-29	1.580	1.630	1.560	1.610	1.447	8,459,800
2022-03-28	1.560	1.590	1.560	1.580	1.420	1,172,800
2022-03-25	1.590	1.600	1.570	1.580	1.420	1,497,700
2022-03-24	1.600	1.620	1.580	1.600	1.438	1,145,403
2022-03-23	1.650	1.670	1.580	1.600	1.438	7,721,323
2022-03-22	1.570	1.600	1.570	1.590	1.429	2,248,200
2022-03-21	1.550	1.580	1.540	1.560	1.402	3,769,700
2022-03-18	1.550	1.550	1.510	1.540	1.384	1,912,800
2022-03-17	1.540	1.550	1.540	1.550	1.393	476,300
2022-03-16	1.520	1.550	1.520	1.530	1.375	609,400
2022-03-15	1.560	1.560	1.520	1.520	1.366	1,551,200
2022-03-14	1.550	1.600	1.530	1.540	1.384	2,323,400
2022-03-11	1.430	1.580	1.430	1.550	1.393	7,985,100
2022-03-10	1.460	1.470	1.420	1.440	1.295	1,133,300
2022-03-09	1.370	1.450	1.370	1.430	1.286	1,135,800
2022-03-08	1.480	1.480	1.350	1.390	1.236	6,042,300
2022-03-07	1.490	1.540	1.480	1.480	1.316	3,124,700
2022-03-04	1.590	1.590	1.540	1.560	1.387	2,466,700
2022-03-03	1.610	1.610	1.580	1.590	1.414	1,331,000
2022-03-02	1.590	1.620	1.580	1.590	1.414	1,941,800
2022-03-01	1.580	1.590	1.570	1.580	1.405	2,082,900
2022-02-28	1.580	1.590	1.570	1.590	1.414	800,900
2022-02-25	1.550	1.590	1.540	1.590	1.414	1,939,900
2022-02-24	1.580	1.600	1.530	1.540	1.370	4,412,200
2022-02-23	1.580	1.620	1.580	1.610	1.432	1,452,800
2022-02-22	1.610	1.620	1.580	1.580	1.405	2,185,000
2022-02-21	1.630	1.630	1.610	1.610	1.432	2,416,700
2022-02-18	1.640	1.650	1.620	1.630	1.450	1,848,100
2022-02-17	1.640	1.660	1.630	1.650	1.467	1,857,800
2022-02-15	1.630	1.650	1.620	1.640	1.458	1,568,800
2022-02-14	1.640	1.650	1.620	1.640	1.458	2,149,800
2022-02-11	1.580	1.660	1.580	1.650	1.467	3,290,400
2022-02-10	1.680	1.680	1.620	1.620	1.441	5,525,800
2022-02-09	1.700	1.710	1.670	1.680	1.494	4,680,700
2022-02-08	1.750	1.750	1.670	1.700	1.512	14,572,700
2022-02-07	1.820	1.820	1.730	1.760	1.565	16,921,699

← NewerPage 19 of 21 · 1,217 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.