V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.800	0.800	0.780	0.790	0.780	146,618
2026-04-21	0.790	0.800	0.790	0.800	0.790	150,400
2026-04-20	0.790	0.800	0.790	0.800	0.790	54,210
2026-04-17	0.790	0.800	0.790	0.800	0.790	230,111
2026-04-16	0.790	0.800	0.790	0.800	0.790	127,900
2026-04-10	0.800	0.800	0.790	0.800	0.790	223,713
2026-04-09	0.800	0.810	0.790	0.800	0.790	136,859
2026-04-08	0.810	0.810	0.800	0.800	0.790	52,809
2026-04-07	0.800	0.810	0.790	0.810	0.800	375,205
2026-04-03	0.810	0.810	0.800	0.800	0.790	6,104
2026-04-02	0.800	0.810	0.790	0.800	0.790	489,100
2026-04-01	0.800	0.820	0.790	0.820	0.810	151,100
2026-03-31	0.790	0.800	0.790	0.800	0.790	144,000
2026-03-30	0.800	0.810	0.780	0.800	0.790	47,800
2026-03-27	0.800	0.810	0.790	0.810	0.800	18,501
2026-03-26	0.800	0.800	0.790	0.800	0.790	108,500
2026-03-25	0.810	0.810	0.790	0.800	0.790	138,600
2026-03-24	0.790	0.820	0.790	0.800	0.790	186,600
2026-03-23	0.800	0.800	0.780	0.790	0.780	425,603
2026-03-20	0.800	0.800	0.800	0.800	0.790	50,100
2026-03-19	0.810	0.850	0.800	0.800	0.790	1,564,158
2026-03-18	0.800	0.830	0.800	0.800	0.790	201,800
2026-03-17	0.810	0.810	0.800	0.800	0.790	176,101
2026-03-16	0.770	0.850	0.770	0.810	0.800	152,911
2026-03-13	0.800	0.800	0.770	0.790	0.780	270,000
2026-03-12	0.780	0.790	0.770	0.790	0.780	169,025
2026-03-11	0.790	0.790	0.770	0.780	0.770	109,600
2026-03-10	0.800	0.800	0.780	0.790	0.780	35,300
2026-03-09	0.800	0.800	0.780	0.800	0.790	61,366
2026-03-06	0.800	0.810	0.790	0.800	0.790	116,200
2026-03-05	0.800	0.820	0.790	0.810	0.785	586,612
2026-03-04	0.750	0.870	0.600	0.810	0.785	4,240,623
2026-03-02	0.810	0.880	0.800	0.850	0.824	1,529,501
2026-02-27	0.800	0.820	0.800	0.810	0.785	191,902
2026-02-26	0.800	0.800	0.790	0.790	0.766	284,100
2026-02-25	0.800	0.820	0.790	0.790	0.766	259,207
2026-02-24	0.820	0.820	0.800	0.820	0.795	3,311
2026-02-23	0.820	0.820	0.810	0.820	0.795	410,901
2026-02-20	0.830	0.830	0.810	0.820	0.795	517,901
2026-02-19	0.800	0.830	0.800	0.820	0.795	356,000
2026-02-18	0.800	0.810	0.800	0.810	0.785	331,500
2026-02-17	0.810	0.810	0.800	0.800	0.775	425,900
2026-02-16	0.800	0.810	0.800	0.810	0.785	50,100
2026-02-13	0.790	0.800	0.790	0.800	0.775	358,503
2026-02-12	0.790	0.790	0.780	0.790	0.766	65,300
2026-02-11	0.780	0.790	0.780	0.790	0.766	113,600
2026-02-10	0.780	0.800	0.780	0.790	0.766	102,300
2026-02-09	0.770	0.790	0.770	0.780	0.756	296,200
2026-02-06	0.770	0.770	0.760	0.770	0.746	83,100
2026-02-05	0.770	0.790	0.770	0.780	0.756	11,000
2026-02-04	0.770	0.780	0.770	0.780	0.756	188,400
2026-02-03	0.770	0.790	0.770	0.780	0.756	161,200
2026-02-02	0.790	0.790	0.760	0.770	0.746	143,500
2026-01-30	0.770	0.780	0.770	0.780	0.756	25,500
2026-01-29	0.780	0.790	0.770	0.770	0.746	271,700
2026-01-28	0.770	0.780	0.770	0.780	0.756	177,600
2026-01-27	0.770	0.790	0.770	0.790	0.766	116,000
2026-01-26	0.770	0.780	0.770	0.780	0.756	209,810
2026-01-23	0.790	0.790	0.770	0.780	0.756	338,000
2026-01-22	0.790	0.800	0.790	0.790	0.766	10,510

← NewerPage 3 of 21 · 1,211 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.