Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.490	0.540	0.490	0.520	0.520	385,600
2024-07-30	0.480	0.510	0.480	0.510	0.510	178,600
2024-07-26	0.510	0.510	0.500	0.510	0.510	162,800
2024-07-25	0.500	0.520	0.500	0.510	0.510	795,831
2024-07-24	0.570	0.570	0.520	0.530	0.530	575,510
2024-07-23	0.580	0.580	0.550	0.560	0.560	317,400
2024-07-19	0.550	0.580	0.550	0.550	0.550	359,100
2024-07-18	0.560	0.570	0.550	0.550	0.550	458,800
2024-07-17	0.570	0.580	0.560	0.560	0.560	480,900
2024-07-16	0.590	0.590	0.560	0.570	0.570	714,754
2024-07-15	0.610	0.610	0.580	0.600	0.600	818,601
2024-07-12	0.630	0.640	0.570	0.610	0.610	2,347,905
2024-07-11	0.530	0.670	0.520	0.640	0.640	15,021,500
2024-07-10	0.510	0.520	0.500	0.520	0.520	270,811
2024-07-09	0.510	0.520	0.500	0.520	0.520	225,701
2024-07-08	0.500	0.510	0.500	0.510	0.510	225,210
2024-07-05	0.490	0.510	0.490	0.510	0.510	269,726
2024-07-04	0.490	0.510	0.490	0.500	0.500	449,001
2024-07-03	0.500	0.500	0.480	0.500	0.500	149,604
2024-07-02	0.500	0.500	0.490	0.500	0.500	225,002
2024-07-01	0.510	0.510	0.500	0.500	0.500	11,940
2024-06-28	0.500	0.500	0.490	0.500	0.500	69,200
2024-06-27	0.510	0.530	0.500	0.500	0.500	78,900
2024-06-26	0.500	0.530	0.500	0.510	0.510	149,330
2024-06-25	0.500	0.500	0.490	0.500	0.500	539,500
2024-06-24	0.510	0.510	0.500	0.500	0.500	368,000
2024-06-21	0.520	0.520	0.490	0.510	0.510	92,100
2024-06-20	0.490	0.510	0.490	0.500	0.500	137,200
2024-06-19	0.490	0.510	0.480	0.490	0.490	1,032,000
2024-06-18	0.490	0.510	0.490	0.500	0.500	343,400
2024-06-17	0.500	0.500	0.480	0.490	0.490	557,015
2024-06-14	0.500	0.510	0.490	0.500	0.500	196,006
2024-06-13	0.500	0.510	0.490	0.510	0.510	70,705
2024-06-12	0.500	0.510	0.500	0.510	0.510	160,200
2024-06-11	0.490	0.500	0.490	0.500	0.500	488,078
2024-06-10	0.500	0.500	0.490	0.490	0.490	316,500
2024-06-07	0.490	0.500	0.490	0.490	0.490	187,818
2024-06-06	0.500	0.500	0.480	0.500	0.500	239,884
2024-06-05	0.500	0.510	0.490	0.500	0.500	556,101
2024-06-04	0.520	0.520	0.500	0.510	0.510	694,801
2024-05-31	0.530	0.540	0.520	0.520	0.520	410,700
2024-05-30	0.520	0.550	0.510	0.530	0.530	596,410
2024-05-29	0.510	0.530	0.490	0.520	0.520	557,100
2024-05-28	0.530	0.540	0.500	0.500	0.500	424,869
2024-05-27	0.510	0.540	0.500	0.530	0.530	418,109
2024-05-24	0.490	0.510	0.490	0.500	0.500	1,723,961
2024-05-23	0.510	0.510	0.490	0.500	0.500	984,902
2024-05-21	0.500	0.520	0.490	0.510	0.510	605,405
2024-05-20	0.500	0.520	0.490	0.500	0.500	1,695,544
2024-05-17	0.500	0.510	0.490	0.510	0.510	609,993
2024-05-16	0.510	0.540	0.490	0.500	0.500	1,273,124
2024-05-15	0.490	0.520	0.490	0.500	0.500	1,408,115
2024-05-14	0.460	0.540	0.450	0.490	0.490	5,658,067
2024-05-13	0.650	0.680	0.540	0.540	0.540	10,742,590
2024-05-10	0.780	0.790	0.770	0.780	0.780	715,314
2024-05-09	0.810	0.830	0.790	0.800	0.800	4,561,105
2024-05-08	0.780	0.800	0.780	0.790	0.790	1,060,700
2024-05-07	0.780	0.790	0.780	0.780	0.780	222,614
2024-05-03	0.790	0.800	0.770	0.780	0.780	1,419,351
2024-05-02	0.790	0.820	0.780	0.780	0.780	2,510,456

← NewerPage 10 of 21 · 1,218 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.