Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.440	0.450	0.440	0.440	0.440	331,125
2026-10-19	0.450	0.450	0.440	0.450	0.450	145,200
2026-10-15	0.440	0.450	0.430	0.450	0.450	230,000
2026-10-14	0.440	0.450	0.430	0.450	0.450	127,500
2026-10-12	0.440	0.450	0.430	0.440	0.440	80,500
2026-10-09	0.440	0.450	0.440	0.450	0.450	196,429
2026-10-08	0.440	0.450	0.430	0.440	0.440	230,300
2026-10-07	0.440	0.450	0.430	0.430	0.430	212,400
2026-10-06	0.440	0.450	0.430	0.440	0.440	57,001
2026-10-05	0.440	0.450	0.430	0.430	0.430	408,700
2026-10-02	0.450	0.450	0.430	0.430	0.430	478,536
2026-10-01	0.450	0.450	0.440	0.440	0.440	235,639
2026-09-30	0.460	0.470	0.430	0.430	0.430	1,774,200
2026-09-29	0.470	0.470	0.460	0.460	0.460	971,000
2026-09-28	0.470	0.470	0.460	0.470	0.470	171,300
2026-09-25	0.470	0.480	0.470	0.480	0.480	104,000
2026-09-24	0.470	0.480	0.460	0.470	0.470	333,900
2026-09-23	0.470	0.470	0.460	0.470	0.470	629,350
2026-09-22	0.480	0.480	0.460	0.470	0.470	1,210,400
2026-09-21	0.470	0.480	0.460	0.480	0.480	1,005,701
2026-09-18	0.470	0.470	0.460	0.460	0.460	527,364
2026-09-17	0.470	0.470	0.460	0.460	0.460	91,803
2026-09-16	0.470	0.470	0.460	0.470	0.470	217,980
2026-09-15	0.480	0.480	0.460	0.470	0.470	225,450
2026-09-14	0.480	0.480	0.470	0.470	0.470	153,878
2026-09-11	0.470	0.480	0.470	0.480	0.480	747,502
2026-09-10	0.480	0.480	0.470	0.480	0.480	802,023
2026-09-09	0.480	0.490	0.470	0.480	0.480	692,800
2026-09-08	0.450	0.490	0.450	0.480	0.480	3,747,327
2026-09-07	0.470	0.470	0.460	0.460	0.460	260,893
2026-09-04	0.460	0.470	0.460	0.460	0.460	266,001
2026-09-03	0.460	0.470	0.460	0.460	0.460	317,110
2026-09-02	0.460	0.460	0.450	0.460	0.460	445,900
2026-09-01	0.470	0.470	0.460	0.460	0.460	599,050
2026-08-31	0.470	0.480	0.460	0.470	0.470	624,201
2026-08-28	0.480	0.500	0.470	0.470	0.470	2,985,502
2026-08-27	0.480	0.490	0.470	0.480	0.480	1,016,200
2026-08-26	0.470	0.480	0.460	0.480	0.480	564,992
2026-08-25	0.460	0.470	0.460	0.460	0.460	320,100
2026-08-24	0.470	0.480	0.460	0.460	0.460	545,527
2026-08-21	0.460	0.480	0.460	0.480	0.480	1,422,800
2026-08-20	0.460	0.470	0.460	0.460	0.460	431,800
2026-08-19	0.460	0.470	0.460	0.460	0.460	434,201
2026-08-18	0.480	0.480	0.460	0.460	0.460	728,809
2026-08-17	0.460	0.480	0.460	0.460	0.460	1,027,601
2026-08-14	0.470	0.470	0.450	0.450	0.450	2,381,600
2026-08-13	0.490	0.490	0.470	0.480	0.480	1,341,403
2026-08-11	0.480	0.490	0.470	0.490	0.490	1,014,600
2026-08-10	0.480	0.490	0.470	0.480	0.480	358,293
2026-08-07	0.470	0.490	0.470	0.480	0.480	845,300
2026-08-06	0.480	0.500	0.460	0.470	0.470	4,067,240
2026-08-05	0.500	0.500	0.480	0.490	0.490	1,512,214
2026-08-04	0.490	0.500	0.480	0.490	0.490	505,789
2026-08-03	0.490	0.500	0.490	0.490	0.490	824,903
2026-07-31	0.480	0.500	0.480	0.480	0.480	956,701
2026-07-30	0.500	0.510	0.480	0.490	0.490	1,558,221
2026-07-27	0.510	0.510	0.500	0.500	0.500	1,407,706
2026-07-24	0.520	0.530	0.510	0.520	0.520	2,070,302
2026-07-23	0.530	0.530	0.510	0.520	0.520	1,769,212
2026-07-22	0.530	0.540	0.510	0.530	0.530	2,645,792

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.