V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.810	0.830	0.800	0.800	0.790	231,701
2026-07-17	0.800	0.810	0.800	0.800	0.790	84,402
2026-07-16	0.810	0.810	0.800	0.810	0.800	103,400
2026-07-15	0.810	0.830	0.800	0.800	0.790	255,601
2026-07-14	0.800	0.810	0.790	0.800	0.790	215,651
2026-07-13	0.840	0.840	0.800	0.800	0.790	106,998
2026-07-10	0.800	0.800	0.800	0.800	0.790	122,400
2026-07-09	0.800	0.800	0.800	0.800	0.790	391,801
2026-07-08	0.810	0.810	0.810	0.810	0.800	104,077
2026-07-07	0.800	0.800	0.800	0.800	0.790	130,410
2026-07-06	0.800	0.810	0.800	0.800	0.790	125,310
2026-07-03	0.800	0.800	0.800	0.800	0.790	30,301
2026-07-02	0.810	0.820	0.800	0.820	0.810	415,200
2026-07-01	0.800	0.800	0.800	0.800	0.790	23,140
2026-06-30	0.790	0.810	0.790	0.800	0.790	73,760
2026-06-29	0.800	0.810	0.800	0.800	0.790	36,416
2026-06-26	0.800	0.810	0.800	0.810	0.800	65,300
2026-06-25	0.810	0.810	0.790	0.800	0.790	51,701
2026-06-24	0.790	0.800	0.790	0.800	0.790	189,200
2026-06-23	0.800	0.800	0.790	0.800	0.790	80,400
2026-06-22	0.790	0.810	0.790	0.800	0.790	311,500
2026-06-19	0.800	0.800	0.790	0.800	0.790	32,000
2026-06-18	0.800	0.810	0.790	0.800	0.790	184,923
2026-06-17	0.790	0.810	0.790	0.810	0.800	83,500
2026-06-16	0.790	0.800	0.790	0.800	0.790	19,603
2026-06-15	0.790	0.810	0.790	0.800	0.790	146,100
2026-06-12	0.800	0.800	0.790	0.800	0.790	62,600
2026-06-11	0.800	0.810	0.800	0.800	0.790	761,601
2026-06-10	0.790	0.810	0.770	0.800	0.790	632,000
2026-06-09	0.820	0.820	0.800	0.810	0.800	1,059,515
2026-06-08	0.820	0.840	0.800	0.810	0.800	1,861,400
2026-06-05	0.810	0.820	0.810	0.820	0.810	106,700
2026-06-04	0.810	0.820	0.800	0.810	0.800	130,400
2026-06-02	0.800	0.820	0.800	0.810	0.800	391,000
2026-05-29	0.780	0.820	0.780	0.800	0.790	2,936,900
2026-05-28	0.790	0.800	0.780	0.780	0.770	248,801
2026-05-27	0.790	0.800	0.780	0.780	0.770	513,700
2026-05-26	0.800	0.810	0.790	0.790	0.780	219,300
2026-05-25	0.800	0.810	0.790	0.800	0.790	508,600
2026-05-22	0.770	0.890	0.770	0.800	0.790	5,517,900
2026-05-21	0.770	0.780	0.770	0.770	0.760	50,300
2026-05-20	0.780	0.780	0.780	0.780	0.770	140,301
2026-05-19	0.760	0.780	0.760	0.780	0.770	88,251
2026-05-18	0.800	0.800	0.740	0.760	0.751	1,417,940
2026-05-15	0.790	0.800	0.780	0.800	0.790	461,200
2026-05-14	0.780	0.780	0.770	0.770	0.760	192,100
2026-05-13	0.780	0.790	0.780	0.780	0.770	253,900
2026-05-12	0.790	0.790	0.780	0.780	0.770	322,600
2026-05-11	0.790	0.790	0.780	0.790	0.780	26,700
2026-05-08	0.790	0.790	0.770	0.790	0.780	435,400
2026-05-07	0.790	0.790	0.780	0.790	0.780	74,704
2026-05-06	0.780	0.790	0.780	0.790	0.780	101,400
2026-05-05	0.780	0.790	0.780	0.780	0.770	40,521
2026-04-30	0.790	0.790	0.780	0.790	0.780	43,100
2026-04-29	0.790	0.790	0.780	0.780	0.770	159,000
2026-04-28	0.780	0.790	0.780	0.780	0.770	51,400
2026-04-27	0.800	0.800	0.780	0.790	0.780	62,538
2026-04-24	0.780	0.800	0.780	0.800	0.790	193,600
2026-04-23	0.790	0.790	0.780	0.790	0.780	34,300
2026-04-22	0.800	0.800	0.780	0.790	0.780	146,618

← NewerPage 2 of 21 · 1,214 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.