Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.950	1.060	0.940	1.010	1.010	40,741,020
2023-08-03	0.920	0.970	0.920	0.940	0.940	4,461,429
2023-08-02	0.940	0.980	0.910	0.910	0.910	4,758,676
2023-07-31	0.950	0.980	0.920	0.940	0.940	5,558,501
2023-07-27	0.810	1.000	0.800	0.920	0.920	38,615,141
2023-07-26	0.800	0.830	0.790	0.800	0.800	1,984,100
2023-07-25	0.800	0.840	0.770	0.800	0.800	12,425,210
2023-07-24	0.690	0.840	0.690	0.800	0.800	16,022,490
2023-07-21	0.690	0.700	0.680	0.690	0.690	166,200
2023-07-20	0.700	0.700	0.680	0.680	0.680	87,442
2023-07-19	0.690	0.710	0.690	0.700	0.700	54,700
2023-07-18	0.690	0.710	0.690	0.700	0.700	60,301
2023-07-17	0.680	0.720	0.670	0.690	0.690	433,100
2023-07-14	0.660	0.680	0.660	0.680	0.680	188,511
2023-07-13	0.660	0.680	0.650	0.660	0.660	109,700
2023-07-12	0.670	0.690	0.660	0.660	0.660	181,501
2023-07-11	0.710	0.710	0.670	0.690	0.690	44,200
2023-07-10	0.710	0.710	0.670	0.710	0.710	128,700
2023-07-07	0.680	0.710	0.680	0.710	0.710	23,800
2023-07-06	0.700	0.710	0.690	0.700	0.700	76,400
2023-07-05	0.720	0.720	0.690	0.700	0.700	110,220
2023-07-04	0.700	0.710	0.690	0.710	0.710	394,901
2023-07-03	0.680	0.740	0.680	0.680	0.680	405,005
2023-06-30	0.680	0.700	0.670	0.680	0.680	370,798
2023-06-29	0.670	0.680	0.650	0.660	0.660	198,100
2023-06-28	0.700	0.700	0.640	0.650	0.650	1,221,360
2023-06-27	0.700	0.770	0.650	0.670	0.670	1,285,402
2023-06-26	0.770	0.770	0.710	0.710	0.710	568,110
2023-06-23	0.800	0.800	0.700	0.770	0.770	369,033
2023-06-22	0.780	0.800	0.760	0.800	0.800	129,205
2023-06-21	0.810	0.810	0.730	0.800	0.800	507,236
2023-06-20	0.800	0.810	0.800	0.810	0.810	84,700
2023-06-19	0.820	0.820	0.790	0.800	0.800	107,800
2023-06-16	0.820	0.830	0.790	0.790	0.790	651,507
2023-06-15	0.810	0.830	0.810	0.820	0.820	214,811
2023-06-14	0.820	0.840	0.810	0.820	0.820	438,701
2023-06-13	0.810	0.830	0.810	0.820	0.820	113,820
2023-06-12	0.810	0.830	0.810	0.810	0.810	117,900
2023-06-09	0.810	0.830	0.810	0.830	0.830	145,300
2023-06-08	0.820	0.820	0.810	0.820	0.820	106,400
2023-06-07	0.830	0.830	0.810	0.810	0.810	96,211
2023-06-06	0.810	0.820	0.810	0.810	0.810	236,307
2023-06-02	0.810	0.820	0.800	0.820	0.820	241,306
2023-06-01	0.840	0.840	0.810	0.820	0.820	477,580
2023-05-31	0.820	0.850	0.780	0.830	0.830	844,340
2023-05-30	0.830	0.840	0.820	0.830	0.830	263,001
2023-05-29	0.830	0.840	0.820	0.820	0.820	189,223
2023-05-26	0.820	0.840	0.820	0.820	0.820	374,613
2023-05-25	0.830	0.840	0.810	0.810	0.810	326,101
2023-05-24	0.830	0.850	0.830	0.830	0.830	169,400
2023-05-23	0.840	0.840	0.820	0.830	0.830	229,110
2023-05-22	0.820	0.830	0.810	0.830	0.830	506,220
2023-05-19	0.850	0.850	0.820	0.820	0.820	208,550
2023-05-18	0.820	0.920	0.810	0.840	0.840	3,559,848
2023-05-17	0.820	0.840	0.810	0.810	0.810	464,610
2023-05-16	0.840	0.850	0.820	0.840	0.840	294,600
2023-05-15	0.840	0.880	0.820	0.820	0.820	673,914
2023-05-12	0.820	0.870	0.820	0.840	0.840	478,020
2023-05-11	0.850	0.850	0.820	0.830	0.830	551,212
2023-05-10	0.800	0.860	0.800	0.860	0.860	1,178,870

← NewerPage 14 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.