Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.760	0.830	0.760	0.810	0.810	4,962,521
2024-04-26	0.760	0.770	0.750	0.760	0.760	273,700
2024-04-25	0.760	0.800	0.760	0.760	0.760	1,287,600
2024-04-24	0.790	0.790	0.760	0.760	0.760	799,347
2024-04-23	0.780	0.790	0.770	0.790	0.790	163,601
2024-04-22	0.770	0.790	0.760	0.760	0.760	551,450
2024-04-19	0.760	0.770	0.750	0.770	0.770	932,500
2024-04-18	0.780	0.800	0.770	0.770	0.770	1,333,303
2024-04-17	0.800	0.800	0.780	0.790	0.790	1,202,400
2024-04-11	0.820	0.830	0.800	0.820	0.820	1,491,800
2024-04-10	0.800	0.840	0.800	0.820	0.820	1,984,900
2024-04-09	0.800	0.800	0.790	0.790	0.790	1,117,000
2024-04-05	0.790	0.840	0.790	0.800	0.800	8,381,400
2024-04-04	0.800	0.810	0.780	0.790	0.790	3,152,604
2024-04-03	0.830	0.860	0.800	0.800	0.800	6,525,601
2024-04-02	0.870	0.980	0.820	0.830	0.830	42,272,320
2024-04-01	0.790	0.850	0.790	0.840	0.840	5,745,700
2024-03-29	0.810	0.820	0.790	0.800	0.800	909,600
2024-03-28	0.820	0.820	0.800	0.800	0.800	827,613
2024-03-27	0.830	0.830	0.810	0.810	0.810	850,400
2024-03-26	0.800	0.820	0.800	0.810	0.810	250,805
2024-03-25	0.820	0.820	0.800	0.800	0.800	736,799
2024-03-22	0.830	0.830	0.810	0.820	0.820	764,006
2024-03-21	0.840	0.860	0.830	0.830	0.830	1,108,028
2024-03-20	0.840	0.870	0.820	0.840	0.840	3,318,969
2024-03-19	0.860	0.870	0.820	0.820	0.820	2,696,800
2024-03-18	0.900	0.910	0.860	0.860	0.860	3,906,400
2024-03-15	0.920	0.960	0.880	0.900	0.900	13,873,700
2024-03-14	0.900	0.970	0.880	0.900	0.900	22,965,869
2024-03-13	0.820	0.950	0.810	0.890	0.890	33,105,711
2024-03-12	0.840	0.850	0.790	0.820	0.820	3,805,510
2024-03-11	0.770	0.860	0.770	0.820	0.820	6,096,062
2024-03-08	0.780	0.790	0.760	0.770	0.770	890,882
2024-03-07	0.770	0.800	0.770	0.780	0.780	2,534,740
2024-03-06	0.750	0.780	0.740	0.760	0.760	918,655
2024-03-05	0.710	0.780	0.700	0.750	0.750	1,286,550
2024-03-04	0.700	0.720	0.700	0.720	0.720	288,100
2024-03-01	0.710	0.730	0.700	0.700	0.700	1,113,726
2024-02-29	0.770	0.790	0.710	0.720	0.720	3,111,365
2024-02-28	0.810	0.810	0.770	0.770	0.770	700,226
2024-02-27	0.810	0.830	0.780	0.790	0.790	1,409,420
2024-02-23	0.810	0.840	0.800	0.810	0.810	2,774,039
2024-02-22	0.770	0.860	0.760	0.810	0.810	9,337,311
2024-02-21	0.770	0.780	0.750	0.760	0.760	4,258,800
2024-02-20	0.830	0.840	0.780	0.780	0.780	2,501,102
2024-02-19	0.890	0.890	0.790	0.820	0.820	5,817,000
2024-02-16	0.900	0.920	0.870	0.880	0.880	3,023,160
2024-02-15	0.930	0.930	0.860	0.870	0.870	3,480,515
2024-02-14	0.940	0.970	0.920	0.920	0.920	4,310,300
2024-02-13	0.970	0.970	0.940	0.940	0.940	2,742,206
2024-02-12	0.980	0.980	0.940	0.960	0.960	5,086,840
2024-02-09	0.970	1.000	0.950	0.970	0.970	4,804,800
2024-02-08	0.970	1.050	0.940	0.960	0.960	30,652,270
2024-02-07	0.950	0.990	0.940	0.960	0.960	10,124,220
2024-02-06	0.970	0.990	0.940	0.940	0.940	9,448,562
2024-02-05	0.970	1.010	0.940	0.960	0.960	24,028,600
2024-02-02	0.980	1.020	0.950	0.950	0.950	20,388,471
2024-02-01	0.940	1.030	0.940	0.950	0.950	27,251,711
2024-01-31	0.930	1.090	0.890	0.930	0.930	85,748,953
2024-01-30	0.790	1.010	0.780	0.910	0.910	77,594,281

← NewerPage 11 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.