V.L. Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.810	0.810	0.790	0.790	0.790	140,501
2026-10-15	0.790	0.810	0.780	0.810	0.810	218,900
2026-10-14	0.790	0.790	0.790	0.790	0.790	114,400
2026-10-12	0.800	0.800	0.790	0.800	0.800	20,811
2026-10-09	0.790	0.800	0.790	0.800	0.800	696,900
2026-10-08	0.790	0.790	0.790	0.790	0.790	148,600
2026-10-07	0.800	0.800	0.790	0.790	0.790	58,074
2026-10-06	0.800	0.800	0.790	0.800	0.800	103,324
2026-10-05	0.800	0.800	0.790	0.800	0.800	20,301
2026-10-02	0.800	0.800	0.790	0.790	0.790	25,329
2026-10-01	0.800	0.810	0.790	0.790	0.790	1,305,600
2026-09-30	0.800	0.800	0.780	0.780	0.780	545,100
2026-09-29	0.800	0.800	0.800	0.800	0.800	137,900
2026-09-28	0.800	0.810	0.800	0.800	0.800	22,900
2026-09-25	0.800	0.810	0.800	0.810	0.810	664,318
2026-09-24	0.810	0.810	0.800	0.810	0.810	125,300
2026-09-23	0.800	0.810	0.800	0.800	0.800	46,203
2026-09-22	0.810	0.820	0.800	0.800	0.800	347,240
2026-09-21	0.810	0.860	0.800	0.800	0.800	1,108,404
2026-09-18	0.820	0.820	0.800	0.800	0.800	121,602
2026-09-17	0.790	0.810	0.790	0.810	0.810	60,440
2026-09-16	0.800	0.800	0.790	0.790	0.790	100,500
2026-09-15	0.800	0.810	0.800	0.810	0.810	127,734
2026-09-14	0.790	0.810	0.790	0.800	0.800	125,853
2026-09-11	0.810	0.810	0.800	0.800	0.800	12,408
2026-09-10	0.800	0.810	0.800	0.810	0.810	64,803
2026-09-09	0.800	0.810	0.800	0.800	0.800	37,308
2026-09-08	0.800	0.810	0.800	0.800	0.800	38,101
2026-09-07	0.810	0.810	0.790	0.810	0.810	283,515
2026-09-04	0.800	0.810	0.800	0.810	0.810	114,920
2026-09-03	0.800	0.800	0.790	0.800	0.800	129,600
2026-09-02	0.800	0.810	0.800	0.800	0.800	41,302
2026-09-01	0.820	0.820	0.800	0.800	0.800	421,958
2026-08-31	0.800	0.830	0.800	0.820	0.820	734,810
2026-08-28	0.800	0.800	0.790	0.790	0.790	33,746
2026-08-27	0.800	0.810	0.790	0.810	0.810	187,800
2026-08-26	0.800	0.810	0.800	0.810	0.810	157,010
2026-08-25	0.800	0.800	0.790	0.800	0.800	245,600
2026-08-24	0.810	0.810	0.800	0.800	0.800	258,018
2026-08-21	0.810	0.830	0.800	0.800	0.790	1,157,519
2026-08-20	0.800	0.820	0.800	0.810	0.800	21,242
2026-08-19	0.810	0.810	0.800	0.800	0.790	157,900
2026-08-18	0.800	0.810	0.800	0.810	0.800	116,716
2026-08-17	0.810	0.810	0.800	0.810	0.800	152,133
2026-08-14	0.810	0.810	0.800	0.810	0.800	178,500
2026-08-13	0.810	0.810	0.800	0.810	0.800	271,510
2026-08-11	0.800	0.810	0.800	0.810	0.800	58,021
2026-08-10	0.800	0.820	0.800	0.800	0.790	24,800
2026-08-07	0.800	0.810	0.800	0.810	0.800	54,500
2026-08-06	0.800	0.820	0.800	0.820	0.810	19,009
2026-08-05	0.800	0.810	0.800	0.800	0.790	713,000
2026-08-04	0.810	0.810	0.800	0.800	0.790	13,800
2026-08-03	0.800	0.810	0.800	0.810	0.800	37,100
2026-07-31	0.800	0.800	0.800	0.800	0.790	37,211
2026-07-30	0.800	0.800	0.800	0.800	0.790	23,900
2026-07-27	0.810	0.810	0.800	0.800	0.790	49,700
2026-07-24	0.800	0.810	0.800	0.800	0.790	40,103
2026-07-23	0.800	0.810	0.800	0.810	0.800	32,142
2026-07-22	0.820	0.820	0.800	0.810	0.800	114,301
2026-07-21	0.800	0.810	0.800	0.810	0.800	34,107

Page 1 of 5 · 241 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.