V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.890	0.910	0.890	0.900	0.872	147,525
2025-07-22	0.900	0.930	0.900	0.910	0.882	4,806
2025-07-21	0.900	0.900	0.880	0.880	0.853	49,900
2025-07-18	0.900	0.910	0.890	0.900	0.872	386,000
2025-07-17	0.900	0.910	0.900	0.900	0.872	72,615
2025-07-16	0.900	0.910	0.900	0.910	0.882	92,300
2025-07-15	0.900	0.900	0.870	0.900	0.872	121,700
2025-07-14	0.900	0.900	0.890	0.900	0.872	66,230
2025-07-11	0.830	0.890	0.830	0.890	0.863	259,800
2025-07-09	0.870	0.880	0.870	0.880	0.853	14,000
2025-07-08	0.820	0.890	0.820	0.880	0.853	191,109
2025-07-07	0.860	0.860	0.820	0.860	0.834	46,300
2025-07-03	0.840	0.840	0.810	0.840	0.814	229,500
2025-07-02	0.810	0.860	0.810	0.840	0.814	25,900
2025-07-01	0.840	0.840	0.810	0.830	0.804	104,711
2025-06-30	0.850	0.870	0.840	0.870	0.843	52,110
2025-06-27	0.850	0.870	0.840	0.870	0.843	84,800
2025-06-26	0.810	0.840	0.810	0.840	0.814	606,032
2025-06-25	0.820	0.820	0.810	0.820	0.795	32,010
2025-06-24	0.880	0.880	0.810	0.820	0.795	437,110
2025-06-23	0.810	0.820	0.800	0.820	0.795	520,010
2025-06-20	0.820	0.830	0.810	0.810	0.785	178,000
2025-06-19	0.800	0.830	0.800	0.830	0.804	542,200
2025-06-18	0.860	0.860	0.840	0.850	0.824	31,400
2025-06-17	0.840	0.860	0.840	0.850	0.824	78,700
2025-06-16	0.840	0.850	0.840	0.850	0.824	26,700
2025-06-13	0.860	0.860	0.850	0.860	0.834	97,704
2025-06-12	0.870	0.870	0.860	0.860	0.834	1,500
2025-06-11	0.870	0.870	0.860	0.870	0.843	136,110
2025-06-10	0.880	0.880	0.860	0.870	0.843	116,200
2025-06-09	0.880	0.880	0.860	0.880	0.853	196,606
2025-06-06	0.890	0.890	0.880	0.880	0.853	11,703
2025-06-05	0.880	0.890	0.850	0.890	0.863	936,200
2025-06-04	0.870	0.890	0.860	0.880	0.853	60,000
2025-05-30	0.860	0.910	0.860	0.900	0.872	1,026,110
2025-05-29	0.860	0.880	0.860	0.880	0.853	137,600
2025-05-28	0.860	0.870	0.860	0.870	0.843	87,400
2025-05-27	0.870	0.880	0.870	0.880	0.853	90,500
2025-05-26	0.860	0.880	0.860	0.880	0.853	41,100
2025-05-23	0.860	0.890	0.860	0.890	0.863	61,901
2025-05-22	0.870	0.890	0.860	0.890	0.863	87,804
2025-05-21	0.880	0.900	0.880	0.900	0.872	82,705
2025-05-20	0.900	0.900	0.890	0.900	0.872	72,200
2025-05-19	0.890	0.900	0.890	0.900	0.872	100,400
2025-05-16	0.890	0.910	0.860	0.910	0.882	326,400
2025-05-15	0.940	0.940	0.880	0.890	0.863	119,900
2025-05-14	0.890	0.930	0.880	0.900	0.872	1,211,300
2025-05-13	0.870	0.880	0.850	0.860	0.834	838,600
2025-05-09	0.850	0.870	0.850	0.870	0.843	122,800
2025-05-08	0.860	0.870	0.860	0.860	0.834	271,400
2025-05-07	0.880	0.890	0.860	0.870	0.843	278,000
2025-05-06	0.850	0.880	0.850	0.870	0.843	356,400
2025-05-02	0.840	0.850	0.840	0.850	0.824	279,851
2025-04-30	0.850	0.850	0.830	0.850	0.824	277,200
2025-04-29	0.830	0.850	0.830	0.850	0.824	65,750
2025-04-28	0.850	0.870	0.850	0.850	0.824	218,000
2025-04-25	0.860	0.880	0.850	0.870	0.843	94,706
2025-04-24	0.860	0.880	0.850	0.850	0.824	82,500
2025-04-23	0.860	0.880	0.860	0.860	0.834	443,600
2025-04-22	0.840	0.880	0.840	0.880	0.853	162,630

← NewerPage 6 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.