V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.880	0.890	0.850	0.850	0.824	308,400
2025-04-18	0.870	0.890	0.850	0.880	0.853	378,320
2025-04-17	0.870	0.870	0.830	0.870	0.843	178,600
2025-04-16	0.830	0.860	0.820	0.830	0.804	180,600
2025-04-11	0.840	0.850	0.840	0.850	0.824	92,210
2025-04-10	0.840	0.860	0.820	0.860	0.834	445,205
2025-04-09	0.780	0.830	0.780	0.820	0.795	273,000
2025-04-08	0.850	0.860	0.780	0.830	0.804	1,516,915
2025-04-04	0.890	0.890	0.850	0.880	0.853	1,265,398
2025-04-03	0.850	0.880	0.850	0.880	0.853	368,400
2025-04-02	0.900	0.900	0.870	0.890	0.863	684,901
2025-04-01	0.890	0.890	0.870	0.880	0.853	291,801
2025-03-31	0.900	0.900	0.880	0.890	0.863	183,400
2025-03-28	0.900	0.900	0.870	0.890	0.863	965,898
2025-03-27	0.900	0.900	0.900	0.900	0.872	70,900
2025-03-26	0.910	0.910	0.890	0.900	0.872	154,201
2025-03-25	0.890	0.910	0.890	0.900	0.872	517,900
2025-03-24	0.910	0.910	0.900	0.900	0.872	23,900
2025-03-21	0.900	0.910	0.900	0.910	0.882	1,700
2025-03-20	0.910	0.910	0.890	0.900	0.872	85,453
2025-03-19	0.920	0.920	0.900	0.900	0.872	33,900
2025-03-18	0.920	0.940	0.910	0.910	0.882	12,101
2025-03-17	0.900	0.920	0.890	0.920	0.892	46,700
2025-03-14	0.900	0.920	0.890	0.900	0.872	170,400
2025-03-13	0.920	0.920	0.900	0.900	0.872	9,100
2025-03-12	0.900	0.900	0.900	0.900	0.872	22,600
2025-03-11	0.890	0.910	0.890	0.910	0.882	15,400
2025-03-10	0.890	0.910	0.890	0.900	0.872	405,650
2025-03-07	0.900	0.910	0.890	0.900	0.872	109,300
2025-03-06	0.900	0.900	0.890	0.900	0.872	180,102
2025-03-05	0.900	0.910	0.890	0.910	0.863	857,801
2025-03-04	0.900	0.910	0.890	0.910	0.863	605,915
2025-03-03	0.920	0.920	0.890	0.900	0.853	566,610
2025-02-28	0.890	0.910	0.890	0.910	0.863	233,002
2025-02-27	0.900	0.920	0.900	0.900	0.853	367,000
2025-02-26	0.910	0.920	0.900	0.910	0.863	125,300
2025-02-25	0.900	0.910	0.900	0.900	0.853	48,028
2025-02-24	0.920	0.920	0.900	0.900	0.853	121,201
2025-02-21	0.920	0.930	0.900	0.910	0.863	264,218
2025-02-20	0.910	0.940	0.910	0.920	0.872	187,300
2025-02-19	0.930	0.930	0.910	0.920	0.872	88,700
2025-02-18	0.930	0.940	0.890	0.920	0.872	759,000
2025-02-17	0.980	0.980	0.930	0.940	0.891	848,300
2025-02-14	0.980	0.980	0.960	0.980	0.929	71,000
2025-02-13	0.970	0.980	0.960	0.980	0.929	344,523
2025-02-11	0.970	0.980	0.970	0.970	0.920	232,800
2025-02-10	0.990	0.990	0.980	0.980	0.929	118,354
2025-02-07	0.960	0.990	0.960	0.990	0.938	73,001
2025-02-06	1.000	1.000	0.980	1.000	0.948	872,940
2025-02-05	0.990	1.010	0.990	1.000	0.948	89,100
2025-02-04	1.000	1.000	0.990	1.000	0.948	48,300
2025-02-03	1.000	1.000	0.970	1.000	0.948	656,200
2025-01-31	1.010	1.010	1.000	1.000	0.948	218,400
2025-01-30	1.030	1.030	1.000	1.000	0.948	235,900
2025-01-29	1.000	1.060	1.000	1.030	0.976	290,000
2025-01-28	1.000	1.000	0.990	1.000	0.948	52,200
2025-01-27	1.000	1.000	0.990	1.000	0.948	268,301
2025-01-24	1.000	1.010	1.000	1.010	0.957	501,701
2025-01-23	1.000	1.010	0.990	1.000	0.948	412,500
2025-01-22	1.010	1.020	1.000	1.000	0.948	112,300

← NewerPage 7 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.