Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.760	0.820	0.750	0.780	0.780	4,368,436
2024-01-26	0.760	0.780	0.750	0.750	0.750	1,124,400
2024-01-25	0.740	0.800	0.740	0.750	0.750	2,810,400
2024-01-24	0.750	0.760	0.720	0.750	0.750	262,315
2024-01-23	0.770	0.780	0.740	0.750	0.750	793,383
2024-01-22	0.760	0.780	0.740	0.760	0.760	1,014,505
2024-01-19	0.760	0.760	0.740	0.760	0.760	237,600
2024-01-18	0.720	0.760	0.720	0.750	0.750	478,800
2024-01-17	0.770	0.770	0.740	0.740	0.740	1,414,814
2024-01-16	0.760	0.790	0.760	0.770	0.770	1,309,903
2024-01-15	0.750	0.820	0.750	0.760	0.760	5,028,618
2024-01-12	0.830	0.830	0.730	0.750	0.750	9,172,336
2024-01-11	0.740	0.890	0.740	0.810	0.810	25,724,230
2024-01-10	0.760	0.760	0.730	0.740	0.740	436,500
2024-01-09	0.760	0.780	0.730	0.740	0.740	640,200
2024-01-08	0.760	0.770	0.730	0.750	0.750	263,202
2024-01-05	0.740	0.760	0.730	0.760	0.760	425,500
2024-01-04	0.740	0.750	0.720	0.730	0.730	432,200
2024-01-03	0.740	0.770	0.730	0.730	0.730	1,026,601
2024-01-02	0.710	0.760	0.710	0.730	0.730	779,232
2023-12-28	0.700	0.720	0.700	0.700	0.700	170,800
2023-12-27	0.700	0.710	0.690	0.690	0.690	242,501
2023-12-26	0.690	0.730	0.690	0.700	0.700	728,201
2023-12-25	0.690	0.720	0.690	0.700	0.700	292,600
2023-12-22	0.700	0.800	0.680	0.690	0.690	3,749,398
2023-12-21	0.670	0.700	0.670	0.700	0.700	272,500
2023-12-20	0.670	0.690	0.660	0.690	0.690	360,500
2023-12-19	0.640	0.700	0.640	0.670	0.670	1,198,105
2023-12-18	0.640	0.680	0.640	0.650	0.650	319,115
2023-12-15	0.660	0.660	0.630	0.640	0.640	845,200
2023-12-14	0.630	0.660	0.630	0.650	0.650	348,425
2023-12-13	0.650	0.650	0.630	0.630	0.630	623,000
2023-12-12	0.660	0.670	0.630	0.650	0.650	657,198
2023-12-08	0.700	0.700	0.660	0.660	0.660	1,067,517
2023-12-07	0.710	0.710	0.680	0.680	0.680	560,900
2023-12-06	0.710	0.730	0.690	0.720	0.720	601,502
2023-12-04	0.720	0.750	0.700	0.720	0.720	936,500
2023-12-01	0.730	0.770	0.730	0.730	0.730	598,800
2023-11-30	0.770	0.770	0.730	0.730	0.730	274,601
2023-11-29	0.780	0.790	0.730	0.760	0.760	1,329,600
2023-11-28	0.790	0.800	0.740	0.780	0.780	1,017,800
2023-11-27	0.800	0.800	0.780	0.800	0.800	237,200
2023-11-24	0.800	0.810	0.800	0.800	0.800	223,911
2023-11-23	0.820	0.820	0.800	0.810	0.810	398,800
2023-11-22	0.810	0.830	0.800	0.810	0.810	528,301
2023-11-21	0.800	0.810	0.790	0.800	0.800	156,200
2023-11-20	0.810	0.810	0.790	0.800	0.800	163,000
2023-11-17	0.820	0.820	0.790	0.810	0.810	224,004
2023-11-16	0.800	0.820	0.790	0.810	0.810	247,200
2023-11-15	0.790	0.810	0.790	0.810	0.810	276,100
2023-11-14	0.800	0.800	0.780	0.780	0.780	256,200
2023-11-13	0.810	0.810	0.780	0.800	0.800	393,700
2023-11-10	0.830	0.830	0.810	0.830	0.830	345,100
2023-11-09	0.840	0.840	0.820	0.840	0.840	113,945
2023-11-08	0.820	0.850	0.820	0.830	0.830	228,800
2023-11-07	0.830	0.860	0.820	0.820	0.820	784,430
2023-11-06	0.860	0.860	0.830	0.830	0.830	118,151
2023-11-03	0.840	0.870	0.830	0.840	0.840	1,152,600
2023-11-02	0.790	0.870	0.790	0.830	0.830	1,625,900
2023-11-01	0.780	0.800	0.780	0.780	0.780	250,750

← NewerPage 12 of 21 · 1,217 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.