Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.200	1.230	1.200	1.220	1.220	248,201
2023-02-01	1.200	1.200	1.180	1.200	1.200	303,202
2023-01-31	1.190	1.210	1.180	1.210	1.210	235,113
2023-01-30	1.190	1.210	1.190	1.190	1.190	222,800
2023-01-27	1.180	1.220	1.180	1.200	1.200	349,607
2023-01-26	1.210	1.220	1.180	1.200	1.200	505,704
2023-01-25	1.230	1.230	1.200	1.200	1.200	475,612
2023-01-24	1.240	1.250	1.220	1.230	1.230	459,701
2023-01-23	1.260	1.260	1.230	1.230	1.230	347,002
2023-01-20	1.250	1.270	1.240	1.250	1.250	410,352
2023-01-19	1.270	1.270	1.250	1.250	1.250	367,813
2023-01-18	1.240	1.270	1.230	1.260	1.260	661,103
2023-01-17	1.270	1.270	1.240	1.240	1.240	359,516
2023-01-16	1.250	1.280	1.240	1.260	1.260	1,191,736
2023-01-13	1.240	1.250	1.220	1.230	1.230	195,301
2023-01-12	1.250	1.250	1.230	1.230	1.230	197,301
2023-01-11	1.240	1.270	1.220	1.240	1.240	1,180,214
2023-01-10	1.210	1.290	1.210	1.240	1.240	2,352,511
2023-01-09	1.210	1.250	1.210	1.220	1.220	358,448
2023-01-06	1.230	1.230	1.210	1.220	1.220	649,801
2023-01-05	1.200	1.230	1.200	1.210	1.210	147,203
2023-01-04	1.210	1.230	1.200	1.200	1.200	383,847
2023-01-03	1.240	1.240	1.200	1.210	1.210	402,624
2022-12-30	1.200	1.230	1.200	1.200	1.200	392,710
2022-12-29	1.210	1.230	1.200	1.200	1.200	306,411
2022-12-28	1.260	1.260	1.210	1.230	1.230	1,107,457
2022-12-27	1.130	1.280	1.120	1.200	1.200	2,064,000
2022-12-26	1.100	1.120	1.100	1.120	1.120	123,200
2022-12-23	1.120	1.120	1.110	1.120	1.120	573,405
2022-12-22	1.130	1.140	1.050	1.110	1.110	515,230
2022-12-21	1.130	1.160	1.110	1.120	1.120	218,205
2022-12-20	1.150	1.180	1.110	1.110	1.110	393,201
2022-12-19	1.180	1.180	1.160	1.170	1.170	262,271
2022-12-16	1.180	1.180	1.170	1.180	1.180	152,301
2022-12-15	1.190	1.200	1.180	1.180	1.180	513,967
2022-12-14	1.200	1.210	1.190	1.190	1.190	260,424
2022-12-13	1.210	1.220	1.190	1.190	1.190	317,501
2022-12-09	1.230	1.230	1.200	1.210	1.210	649,605
2022-12-08	1.190	1.210	1.180	1.200	1.200	894,505
2022-12-07	1.190	1.200	1.180	1.190	1.190	409,963
2022-12-06	1.220	1.220	1.180	1.190	1.190	257,310
2022-12-02	1.200	1.230	1.170	1.200	1.200	948,619
2022-12-01	1.210	1.210	1.190	1.200	1.200	242,701
2022-11-30	1.220	1.230	1.190	1.200	1.200	462,407
2022-11-29	1.250	1.250	1.210	1.220	1.220	157,500
2022-11-28	1.220	1.240	1.200	1.220	1.220	211,431
2022-11-25	1.200	1.250	1.190	1.210	1.210	463,400
2022-11-24	1.230	1.240	1.170	1.180	1.180	1,363,458
2022-11-23	1.260	1.270	1.250	1.250	1.250	165,700
2022-11-22	1.260	1.300	1.250	1.260	1.260	536,600
2022-11-21	1.270	1.280	1.260	1.280	1.280	490,005
2022-11-18	1.270	1.310	1.270	1.270	1.270	747,537
2022-11-17	1.300	1.300	1.270	1.270	1.270	316,330
2022-11-16	1.310	1.320	1.280	1.290	1.290	376,306
2022-11-15	1.280	1.300	1.280	1.300	1.300	732,502
2022-11-14	1.280	1.320	1.270	1.280	1.280	753,996
2022-11-11	1.300	1.350	1.290	1.310	1.310	1,667,196
2022-11-10	1.380	1.380	1.360	1.360	1.360	436,100
2022-11-09	1.390	1.390	1.360	1.380	1.380	445,900
2022-11-08	1.380	1.390	1.370	1.380	1.380	254,807

← NewerPage 16 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.