V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.790	0.790	0.780	0.790	0.766	142,501
2026-01-20	0.790	0.800	0.780	0.790	0.766	59,102
2026-01-19	0.800	0.800	0.780	0.800	0.775	221,631
2026-01-16	0.800	0.800	0.780	0.800	0.775	310,900
2026-01-15	0.770	0.800	0.770	0.790	0.766	18,300
2026-01-14	0.780	0.800	0.770	0.800	0.775	116,200
2026-01-13	0.790	0.800	0.770	0.800	0.775	322,800
2026-01-12	0.770	0.790	0.770	0.790	0.766	1,551
2026-01-09	0.760	0.790	0.760	0.790	0.766	157,200
2026-01-08	0.780	0.790	0.760	0.780	0.756	471,200
2026-01-07	0.790	0.790	0.780	0.790	0.766	831,400
2026-01-06	0.810	0.810	0.780	0.800	0.775	177,300
2026-01-05	0.790	0.800	0.790	0.800	0.775	165,500
2025-12-30	0.780	0.800	0.780	0.800	0.775	56,506
2025-12-29	0.780	0.800	0.780	0.800	0.775	69,700
2025-12-26	0.780	0.800	0.780	0.800	0.775	62,200
2025-12-25	0.780	0.800	0.780	0.800	0.775	196,000
2025-12-24	0.790	0.800	0.780	0.780	0.756	19,900
2025-12-23	0.780	0.810	0.780	0.810	0.785	139,229
2025-12-22	0.800	0.800	0.780	0.800	0.775	92,950
2025-12-19	0.790	0.800	0.780	0.800	0.775	215,600
2025-12-18	0.790	0.800	0.780	0.800	0.775	151,001
2025-12-17	0.790	0.800	0.790	0.800	0.775	71,902
2025-12-16	0.790	0.790	0.780	0.780	0.756	260,601
2025-12-15	0.790	0.790	0.790	0.790	0.766	2,000
2025-12-12	0.790	0.800	0.790	0.800	0.775	7,300
2025-12-11	0.790	0.810	0.790	0.790	0.766	107,200
2025-12-09	0.790	0.800	0.790	0.800	0.775	34,100
2025-12-08	0.790	0.800	0.790	0.800	0.775	62,905
2025-12-04	0.800	0.800	0.790	0.790	0.766	139,900
2025-12-03	0.800	0.800	0.780	0.800	0.775	411,901
2025-12-02	0.780	0.800	0.780	0.780	0.756	77,250
2025-12-01	0.800	0.800	0.800	0.800	0.775	3,600
2025-11-28	0.800	0.800	0.790	0.800	0.775	263,010
2025-11-27	0.800	0.800	0.780	0.790	0.766	207,605
2025-11-26	0.800	0.800	0.790	0.790	0.766	46,100
2025-11-25	0.800	0.800	0.800	0.800	0.775	2,800
2025-11-24	0.810	0.810	0.780	0.800	0.775	139,210
2025-11-21	0.790	0.800	0.790	0.800	0.775	114,800
2025-11-20	0.810	0.820	0.800	0.800	0.775	38,000
2025-11-19	0.800	0.800	0.790	0.800	0.775	18,100
2025-11-18	0.790	0.800	0.790	0.800	0.775	76,200
2025-11-17	0.790	0.800	0.790	0.790	0.766	8,200
2025-11-14	0.780	0.800	0.780	0.780	0.756	67,800
2025-11-13	0.770	0.790	0.770	0.780	0.756	124,700
2025-11-12	0.780	0.820	0.760	0.770	0.746	418,200
2025-11-11	0.820	0.820	0.800	0.800	0.775	179,600
2025-11-10	0.790	0.840	0.790	0.840	0.814	101,801
2025-11-07	0.800	0.830	0.790	0.790	0.766	171,401
2025-11-06	0.800	0.820	0.800	0.820	0.795	64,000
2025-11-05	0.780	0.810	0.780	0.800	0.775	167,800
2025-11-04	0.810	0.810	0.800	0.810	0.785	100,500
2025-11-03	0.820	0.820	0.810	0.810	0.785	6,000
2025-10-31	0.820	0.830	0.810	0.820	0.795	74,200
2025-10-30	0.820	0.820	0.800	0.820	0.795	112,000
2025-10-29	0.820	0.820	0.800	0.810	0.785	91,800
2025-10-28	0.820	0.820	0.810	0.820	0.795	30,900
2025-10-27	0.840	0.850	0.810	0.820	0.795	287,500
2025-10-24	0.860	0.890	0.850	0.850	0.824	35,800
2025-10-22	0.860	0.860	0.860	0.860	0.834	28,000

← NewerPage 4 of 5 · 242 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.