V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.000	1.010	1.000	1.000	0.948	26,225,801
2025-01-20	1.010	1.020	1.000	1.010	0.957	150,005
2025-01-17	1.010	1.020	1.010	1.020	0.967	113,000
2025-01-16	1.020	1.020	1.010	1.010	0.957	76,500
2025-01-15	1.020	1.030	1.010	1.010	0.957	177,551
2025-01-14	1.010	1.080	1.000	1.080	1.024	419,800
2025-01-13	1.000	1.010	1.000	1.000	0.948	95,948
2025-01-10	1.010	1.010	1.000	1.000	0.948	45,200
2025-01-09	1.020	1.020	1.010	1.010	0.957	29,201
2025-01-08	1.050	1.050	1.020	1.020	0.967	172,961
2025-01-07	1.020	1.040	0.980	1.040	0.986	1,768,700
2025-01-06	1.010	1.040	1.010	1.020	0.967	279,300
2025-01-03	1.040	1.040	1.010	1.010	0.957	346,702
2025-01-02	1.050	1.060	1.030	1.050	0.995	259,400
2024-12-30	1.070	1.080	1.050	1.050	0.995	109,100
2024-12-27	1.080	1.090	1.070	1.090	1.033	29,000
2024-12-26	1.080	1.090	1.070	1.080	1.024	191,660
2024-12-25	1.070	1.090	1.070	1.090	1.033	156,401
2024-12-24	1.010	1.090	1.010	1.090	1.033	421,310
2024-12-23	1.000	1.030	0.990	1.010	0.957	298,500
2024-12-20	1.050	1.050	1.000	1.000	0.948	519,613
2024-12-19	1.110	1.110	1.050	1.050	0.995	699,301
2024-12-18	1.130	1.130	1.110	1.120	1.062	180,704
2024-12-17	1.180	1.180	1.120	1.130	1.071	568,800
2024-12-16	1.230	1.230	1.200	1.220	1.157	3,587,802
2024-12-13	1.230	1.240	1.230	1.230	1.166	6,871,201
2024-12-12	1.240	1.240	1.230	1.230	1.166	344,462
2024-12-11	1.230	1.240	1.230	1.240	1.175	801,510
2024-12-09	1.230	1.240	1.230	1.230	1.166	593,414
2024-12-06	1.230	1.240	1.230	1.230	1.166	1,030,300
2024-12-04	1.230	1.240	1.230	1.230	1.166	699,402
2024-12-03	1.230	1.240	1.230	1.230	1.166	9,193,046
2024-12-02	1.230	1.240	1.230	1.230	1.166	46,839,520
2024-11-29	1.240	1.240	1.230	1.230	1.166	1,596,013
2024-11-28	1.230	1.240	1.230	1.230	1.166	1,410,013
2024-11-27	1.230	1.240	1.230	1.230	1.166	1,248,611
2024-11-26	1.240	1.240	1.230	1.230	1.166	5,295,174
2024-11-25	1.260	1.290	1.240	1.250	1.166	15,593,480
2024-11-22	1.220	1.240	1.220	1.230	1.147	7,556,442
2024-11-21	1.210	1.220	1.210	1.220	1.138	4,780,226
2024-11-20	1.210	1.210	1.200	1.200	1.119	3,121,792
2024-11-19	1.200	1.230	1.200	1.210	1.129	3,332,214
2024-11-18	1.200	1.210	1.200	1.210	1.129	4,338,901
2024-11-15	1.230	1.230	1.200	1.220	1.138	2,448,607
2024-11-14	1.200	1.230	1.200	1.230	1.147	55,170,566
2024-11-13	1.190	1.230	1.180	1.200	1.119	35,583,301
2024-11-12	1.170	1.210	1.150	1.200	1.119	32,392,240
2024-11-11	1.240	1.240	1.090	1.180	1.101	101,542,094
2024-11-08	0.870	0.870	0.830	0.840	0.784	2,264,870
2024-11-07	0.880	0.890	0.840	0.860	0.802	3,860,912
2024-11-06	0.910	0.920	0.880	0.880	0.821	1,384,200
2024-11-05	0.930	0.940	0.910	0.910	0.849	1,549,004
2024-11-04	0.950	0.960	0.920	0.930	0.868	1,915,600
2024-11-01	0.960	0.970	0.950	0.960	0.895	1,421,600
2024-10-31	0.950	0.980	0.950	0.970	0.905	362,500
2024-10-30	0.990	0.990	0.960	0.960	0.895	1,503,800
2024-10-29	0.980	0.990	0.970	0.970	0.905	215,404
2024-10-28	0.990	0.990	0.970	0.980	0.914	212,100
2024-10-25	0.980	0.990	0.980	0.980	0.914	470,100
2024-10-24	0.980	1.000	0.960	0.980	0.914	1,804,905

← NewerPage 8 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.