V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.860	0.860	0.840	0.850	0.824	100,600
2025-10-20	0.850	0.850	0.840	0.850	0.824	88,400
2025-10-17	0.850	0.870	0.850	0.850	0.824	345,001
2025-10-16	0.880	0.880	0.870	0.870	0.843	186,320
2025-10-15	0.890	0.890	0.870	0.880	0.853	475,900
2025-10-14	0.890	0.900	0.890	0.900	0.872	215,000
2025-10-10	0.890	0.900	0.880	0.900	0.872	455,300
2025-10-09	0.900	0.900	0.890	0.900	0.872	260,500
2025-10-08	0.890	0.900	0.890	0.890	0.863	170,100
2025-10-07	0.900	0.900	0.890	0.900	0.872	50,110
2025-10-06	0.890	0.900	0.890	0.900	0.872	463,209
2025-10-03	0.880	0.910	0.870	0.890	0.863	342,600
2025-10-02	0.870	0.890	0.870	0.880	0.853	135,502
2025-10-01	0.900	0.900	0.860	0.860	0.834	330,200
2025-09-30	0.890	0.910	0.890	0.910	0.882	195,000
2025-09-29	0.890	0.910	0.890	0.900	0.872	121,800
2025-09-26	0.900	0.900	0.880	0.900	0.872	778,000
2025-09-25	0.900	0.900	0.890	0.900	0.872	24,900
2025-09-24	0.900	0.900	0.890	0.900	0.872	221,900
2025-09-23	0.900	0.900	0.840	0.900	0.872	1,996,354
2025-09-22	0.900	0.900	0.890	0.900	0.872	293,103
2025-09-19	0.900	0.910	0.890	0.900	0.872	119,001
2025-09-18	0.900	0.910	0.890	0.900	0.872	810,605
2025-09-17	0.920	0.920	0.880	0.900	0.872	200,616
2025-09-16	0.910	0.910	0.900	0.900	0.872	219,950
2025-09-15	0.910	0.910	0.900	0.900	0.872	143,100
2025-09-12	0.920	0.930	0.900	0.910	0.882	263,914
2025-09-11	0.920	0.920	0.910	0.920	0.892	219,300
2025-09-10	0.900	0.920	0.900	0.910	0.882	262,500
2025-09-09	0.890	0.900	0.890	0.900	0.872	513,400
2025-09-08	0.890	0.910	0.890	0.900	0.872	239,701
2025-09-05	0.890	0.910	0.860	0.900	0.872	393,100
2025-09-04	0.900	0.900	0.890	0.900	0.872	69,100
2025-09-03	0.880	0.900	0.880	0.900	0.872	106,000
2025-09-02	0.900	0.910	0.890	0.890	0.863	7,600
2025-09-01	0.880	0.900	0.880	0.900	0.872	116,200
2025-08-29	0.900	0.900	0.890	0.900	0.872	2,403
2025-08-28	0.900	0.900	0.860	0.900	0.872	495,000
2025-08-27	0.880	0.900	0.870	0.900	0.872	67,100
2025-08-26	0.900	0.900	0.880	0.900	0.872	21,927
2025-08-25	0.910	0.910	0.880	0.900	0.872	146,600
2025-08-22	0.880	0.900	0.880	0.900	0.872	84,800
2025-08-21	0.900	0.900	0.890	0.900	0.872	3,200
2025-08-20	0.900	0.910	0.890	0.900	0.872	130,800
2025-08-19	0.890	0.910	0.890	0.900	0.872	74,900
2025-08-18	0.910	0.950	0.910	0.930	0.901	317,400
2025-08-15	0.880	0.900	0.870	0.900	0.872	32,300
2025-08-14	0.890	0.900	0.890	0.900	0.872	9,700
2025-08-13	0.850	0.910	0.850	0.900	0.872	31,000
2025-08-08	0.880	0.910	0.880	0.910	0.882	54,917
2025-08-07	0.900	0.900	0.890	0.900	0.872	41,903
2025-08-06	0.900	0.910	0.890	0.900	0.872	93,706
2025-08-05	0.890	0.910	0.890	0.900	0.872	161,163
2025-08-04	0.900	0.900	0.890	0.900	0.872	165,200
2025-08-01	0.920	0.920	0.890	0.900	0.872	274,600
2025-07-31	0.890	0.940	0.890	0.910	0.882	599,435
2025-07-30	0.900	0.900	0.890	0.900	0.872	103,900
2025-07-29	0.920	0.920	0.900	0.900	0.872	100,100
2025-07-25	0.910	0.920	0.900	0.900	0.872	37,400
2025-07-24	0.900	0.910	0.890	0.910	0.882	179,500

← NewerPage 5 of 21 · 1,215 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.