V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.990	0.990	0.970	0.980	0.914	907,720
2024-10-21	1.000	1.000	0.970	0.980	0.914	805,310
2024-10-18	0.980	1.000	0.980	0.990	0.923	321,735
2024-10-17	0.980	1.000	0.980	0.990	0.923	334,300
2024-10-16	0.990	0.990	0.970	0.980	0.914	1,039,801
2024-10-15	1.000	1.000	0.980	0.980	0.914	996,030
2024-10-11	1.000	1.010	0.990	1.000	0.933	1,491,800
2024-10-10	1.030	1.030	0.990	0.990	0.923	1,741,706
2024-10-09	1.030	1.030	1.000	1.020	0.951	793,505
2024-10-08	1.020	1.020	0.990	1.020	0.951	2,304,957
2024-10-07	1.030	1.030	1.020	1.020	0.951	195,500
2024-10-04	1.040	1.040	1.020	1.020	0.951	1,250,605
2024-10-03	1.020	1.070	1.020	1.050	0.979	2,496,800
2024-10-02	1.050	1.050	1.000	1.020	0.951	1,584,902
2024-10-01	1.050	1.050	1.030	1.040	0.970	576,672
2024-09-30	1.040	1.050	1.020	1.030	0.961	1,209,906
2024-09-27	1.040	1.050	1.030	1.040	0.970	1,477,545
2024-09-26	1.050	1.130	1.030	1.040	0.970	10,215,070
2024-09-25	1.050	1.070	1.020	1.050	0.979	5,453,300
2024-09-24	1.060	1.070	1.030	1.050	0.979	2,324,379
2024-09-23	1.080	1.090	1.040	1.070	0.998	2,061,206
2024-09-20	1.060	1.080	1.050	1.080	1.007	1,619,311
2024-09-19	1.050	1.050	1.030	1.050	0.979	542,371
2024-09-18	1.060	1.060	1.040	1.040	0.970	528,500
2024-09-17	1.040	1.060	1.040	1.040	0.970	246,300
2024-09-16	1.020	1.090	1.010	1.060	0.989	748,400
2024-09-13	1.040	1.050	1.020	1.030	0.961	185,000
2024-09-12	1.020	1.050	1.020	1.040	0.970	322,741
2024-09-11	1.060	1.060	1.010	1.030	0.961	414,296
2024-09-10	1.010	1.050	1.010	1.040	0.970	504,800
2024-09-09	0.990	1.020	0.990	1.020	0.951	279,009
2024-09-06	1.050	1.060	0.900	1.010	0.942	2,118,872
2024-09-05	1.060	1.070	1.040	1.050	0.979	290,207
2024-09-04	1.050	1.060	1.040	1.060	0.989	145,910
2024-09-03	1.060	1.060	1.050	1.050	0.979	197,700
2024-09-02	1.050	1.060	1.040	1.050	0.979	121,810
2024-08-30	1.050	1.080	1.020	1.070	0.998	892,900
2024-08-29	1.080	1.080	1.030	1.030	0.961	227,100
2024-08-28	1.070	1.090	1.030	1.030	0.961	255,721
2024-08-27	1.080	1.090	1.070	1.070	0.998	164,010
2024-08-26	1.080	1.090	1.080	1.080	1.007	291,800
2024-08-23	1.080	1.100	1.080	1.080	1.007	217,002
2024-08-22	1.090	1.100	1.070	1.080	1.007	429,100
2024-08-21	1.050	1.090	1.050	1.080	1.007	244,700
2024-08-20	1.080	1.090	1.050	1.060	0.989	680,208
2024-08-19	0.940	1.100	0.940	1.040	0.970	2,463,400
2024-08-16	0.880	0.970	0.880	0.970	0.905	917,430
2024-08-15	0.860	0.910	0.860	0.900	0.840	534,900
2024-08-14	0.870	0.920	0.840	0.900	0.840	2,807,667
2024-08-13	0.900	0.910	0.870	0.880	0.821	494,828
2024-08-09	0.970	0.970	0.880	0.910	0.849	5,622,510
2024-08-08	1.020	1.030	1.000	1.010	0.942	1,018,000
2024-08-07	0.980	1.020	0.980	1.020	0.951	1,168,201
2024-08-06	0.930	0.980	0.930	0.980	0.914	1,029,309
2024-08-05	1.130	1.130	0.930	0.960	0.895	3,437,335
2024-08-02	1.150	1.150	1.120	1.130	1.054	693,700
2024-08-01	1.150	1.150	1.150	1.150	1.073	159,900
2024-07-31	1.150	1.160	1.140	1.150	1.073	1,229,011
2024-07-30	1.150	1.160	1.140	1.150	1.073	1,166,935
2024-07-26	1.150	1.160	1.140	1.150	1.073	468,600

← NewerPage 9 of 21 · 1,211 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.