Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.830	0.840	0.750	0.780	0.780	790,343
2023-10-30	0.810	0.840	0.810	0.830	0.830	120,100
2023-10-27	0.810	0.830	0.800	0.830	0.830	309,219
2023-10-26	0.860	0.860	0.800	0.800	0.800	500,408
2023-10-25	0.820	0.870	0.820	0.850	0.850	633,250
2023-10-24	0.830	0.840	0.820	0.820	0.820	324,250
2023-10-20	0.860	0.880	0.820	0.840	0.840	883,220
2023-10-19	0.880	0.890	0.860	0.860	0.860	135,301
2023-10-18	0.880	0.890	0.860	0.870	0.870	307,011
2023-10-17	0.860	0.890	0.860	0.880	0.880	291,905
2023-10-16	0.890	0.890	0.850	0.860	0.860	702,295
2023-10-12	0.900	0.910	0.890	0.890	0.890	305,420
2023-10-11	0.890	0.940	0.880	0.900	0.900	1,650,800
2023-10-10	0.860	0.950	0.850	0.880	0.880	1,821,946
2023-10-09	0.880	0.880	0.830	0.830	0.830	441,447
2023-10-06	0.900	0.900	0.850	0.860	0.860	682,001
2023-10-05	0.900	0.910	0.880	0.880	0.880	330,100
2023-10-04	0.850	0.910	0.850	0.910	0.910	1,923,200
2023-10-03	0.880	0.880	0.840	0.840	0.840	1,210,535
2023-10-02	0.910	0.920	0.870	0.880	0.880	769,862
2023-09-29	0.950	0.970	0.910	0.910	0.910	2,096,501
2023-09-28	0.990	1.020	0.940	0.940	0.940	4,345,720
2023-09-27	0.940	0.980	0.930	0.980	0.980	2,627,001
2023-09-26	0.980	1.050	0.950	0.960	0.960	9,535,865
2023-09-25	0.850	1.080	0.850	1.000	1.000	34,740,969
2023-09-22	0.850	0.850	0.840	0.850	0.850	305,500
2023-09-21	0.850	0.860	0.830	0.850	0.850	367,800
2023-09-20	0.880	0.880	0.820	0.830	0.830	1,439,301
2023-09-19	0.900	0.910	0.870	0.880	0.880	1,199,750
2023-09-18	0.950	0.950	0.870	0.890	0.890	1,066,725
2023-09-15	0.930	0.950	0.930	0.930	0.930	402,300
2023-09-14	0.950	0.950	0.920	0.930	0.930	1,118,100
2023-09-13	1.000	1.010	0.950	0.950	0.950	2,376,700
2023-09-12	1.010	1.020	0.990	1.000	1.000	738,500
2023-09-11	1.020	1.020	1.000	1.000	1.000	829,202
2023-09-08	1.050	1.060	1.010	1.030	1.030	1,615,900
2023-09-07	1.020	1.050	1.020	1.040	1.040	1,202,800
2023-09-06	1.010	1.030	1.010	1.010	1.010	1,538,890
2023-09-05	1.020	1.050	1.000	1.000	1.000	1,923,603
2023-09-04	1.050	1.060	1.030	1.030	1.030	2,414,301
2023-09-01	1.080	1.130	1.030	1.050	1.050	8,291,173
2023-08-31	1.020	1.090	1.020	1.070	1.070	7,514,297
2023-08-30	1.040	1.040	1.000	1.010	1.010	5,215,953
2023-08-29	1.070	1.080	1.040	1.040	1.040	1,714,036
2023-08-28	1.060	1.080	1.050	1.060	1.060	2,211,613
2023-08-25	1.050	1.070	1.030	1.050	1.050	1,722,300
2023-08-24	1.070	1.100	1.050	1.050	1.050	5,036,880
2023-08-23	1.020	1.070	1.020	1.050	1.050	5,999,622
2023-08-22	1.020	1.030	1.000	1.000	1.000	2,387,783
2023-08-21	1.050	1.070	1.000	1.020	1.020	6,509,620
2023-08-18	1.060	1.140	1.040	1.040	1.040	16,815,150
2023-08-17	0.940	1.030	0.940	1.030	1.030	7,102,710
2023-08-16	0.940	0.960	0.910	0.940	0.940	1,645,988
2023-08-15	1.020	1.030	0.950	0.950	0.950	4,160,598
2023-08-11	1.020	1.040	1.010	1.020	1.020	1,646,416
2023-08-10	1.040	1.050	1.010	1.020	1.020	5,721,828
2023-08-09	1.090	1.140	1.040	1.050	1.050	13,405,350
2023-08-08	1.040	1.180	1.040	1.100	1.100	35,954,859
2023-08-07	1.010	1.060	1.010	1.040	1.040	12,029,500
2023-08-04	0.950	1.060	0.940	1.010	1.010	40,741,020

← NewerPage 13 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.