V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.920	1.930	1.870	1.880	1.672	29,565,500
2022-02-03	1.910	1.940	1.890	1.910	1.699	38,420,602
2022-02-02	1.920	1.980	1.900	1.920	1.707	134,524,094
2022-02-01	1.930	1.940	1.880	1.910	1.699	34,194,102
2022-01-31	1.920	1.950	1.890	1.910	1.699	36,664,602
2022-01-28	1.870	1.950	1.870	1.900	1.690	36,552,000
2022-01-27	1.850	1.890	1.800	1.880	1.672	9,951,400
2022-01-26	1.890	1.890	1.830	1.860	1.654	5,022,800
2022-01-25	1.880	1.900	1.830	1.830	1.627	6,649,000
2022-01-24	1.780	1.950	1.780	1.880	1.672	22,001,400
2022-01-21	1.900	1.920	1.780	1.830	1.627	31,797,600
2022-01-20	1.890	2.020	1.880	1.930	1.716	123,949,508
2022-01-19	1.900	1.920	1.860	1.880	1.672	19,983,801
2022-01-18	1.930	1.930	1.870	1.880	1.672	17,876,801
2022-01-17	1.880	1.950	1.870	1.940	1.725	69,701,695
2022-01-14	1.850	1.890	1.850	1.860	1.654	12,897,100
2022-01-13	1.880	1.950	1.830	1.850	1.645	103,543,602
2022-01-12	1.690	1.790	1.690	1.770	1.574	45,949,500
2022-01-11	1.710	1.710	1.680	1.690	1.503	2,771,700
2022-01-10	1.730	1.730	1.690	1.700	1.512	3,260,300
2022-01-07	1.690	1.710	1.680	1.680	1.494	3,652,700
2022-01-06	1.690	1.710	1.660	1.690	1.503	4,498,100
2022-01-05	1.730	1.740	1.700	1.700	1.512	10,431,800
2022-01-04	1.570	1.730	1.570	1.730	1.538	15,802,400
2021-12-30	1.550	1.590	1.550	1.580	1.405	846,700
2021-12-29	1.550	1.570	1.540	1.550	1.378	1,196,700
2021-12-28	1.550	1.570	1.540	1.540	1.370	1,497,100
2021-12-27	1.580	1.590	1.540	1.540	1.370	2,178,800
2021-12-24	1.590	1.590	1.570	1.570	1.396	1,552,900
2021-12-23	1.570	1.610	1.570	1.590	1.414	2,524,500
2021-12-22	1.570	1.610	1.570	1.570	1.396	2,873,100
2021-12-21	1.570	1.590	1.550	1.570	1.396	1,990,500
2021-12-20	1.590	1.600	1.560	1.560	1.387	2,181,500
2021-12-17	1.590	1.620	1.590	1.590	1.414	1,986,000
2021-12-16	1.620	1.620	1.590	1.600	1.423	2,198,300
2021-12-15	1.600	1.640	1.600	1.600	1.423	3,886,400
2021-12-14	1.590	1.610	1.590	1.590	1.414	1,237,800
2021-12-13	1.610	1.630	1.590	1.600	1.423	1,756,500
2021-12-09	1.590	1.630	1.590	1.590	1.414	3,146,800
2021-12-08	1.590	1.620	1.590	1.600	1.423	950,600
2021-12-07	1.580	1.620	1.570	1.600	1.423	2,323,600
2021-12-03	1.550	1.590	1.550	1.580	1.405	1,799,300
2021-12-02	1.530	1.570	1.530	1.550	1.378	2,260,300
2021-12-01	1.510	1.570	1.500	1.560	1.387	4,073,400
2021-11-30	1.630	1.640	1.510	1.530	1.361	6,787,900
2021-11-29	1.630	1.660	1.610	1.620	1.441	5,834,600
2021-11-26	1.680	1.690	1.650	1.660	1.476	6,022,700
2021-11-25	1.720	1.720	1.680	1.690	1.503	6,129,000
2021-11-24	1.750	1.760	1.710	1.720	1.530	8,405,800
2021-11-23	1.710	1.780	1.710	1.730	1.538	37,798,500
2021-11-22	1.700	1.750	1.680	1.700	1.512	24,671,301
2021-11-19	1.640	1.650	1.630	1.650	1.467	2,356,500
2021-11-18	1.620	1.650	1.620	1.650	1.467	2,350,200
2021-11-17	1.640	1.650	1.620	1.640	1.458	3,600,100
2021-11-16	1.670	1.670	1.630	1.650	1.467	4,241,800
2021-11-15	1.680	1.680	1.650	1.650	1.467	3,590,800
2021-11-12	1.650	1.680	1.650	1.680	1.494	6,122,500
2021-11-11	1.640	1.660	1.630	1.650	1.467	6,299,200
2021-11-10	1.660	1.690	1.650	1.670	1.485	4,259,600
2021-11-09	1.650	1.660	1.600	1.640	1.458	24,645,100

← NewerPage 20 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.