Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.380	1.400	1.370	1.380	1.380	616,700
2022-11-04	1.390	1.400	1.340	1.370	1.370	1,414,584
2022-11-03	1.390	1.390	1.370	1.380	1.380	589,000
2022-11-02	1.400	1.420	1.370	1.370	1.370	997,662
2022-11-01	1.400	1.400	1.370	1.380	1.380	414,799
2022-10-31	1.420	1.420	1.380	1.380	1.380	688,600
2022-10-28	1.380	1.400	1.370	1.380	1.380	622,905
2022-10-27	1.380	1.410	1.380	1.400	1.400	1,134,200
2022-10-26	1.390	1.400	1.360	1.360	1.360	1,550,600
2022-10-25	1.410	1.420	1.390	1.390	1.390	1,022,856
2022-10-21	1.420	1.450	1.390	1.410	1.410	3,836,800
2022-10-20	1.420	1.450	1.410	1.410	1.410	2,438,932
2022-10-19	1.390	1.490	1.370	1.430	1.430	10,798,400
2022-10-18	1.390	1.400	1.370	1.380	1.380	612,300
2022-10-17	1.400	1.400	1.350	1.390	1.390	1,009,900
2022-10-12	1.380	1.430	1.370	1.390	1.390	1,568,203
2022-10-11	1.430	1.430	1.380	1.380	1.380	2,691,212
2022-10-10	1.420	1.460	1.400	1.430	1.430	5,008,407
2022-10-07	1.380	1.490	1.370	1.430	1.430	9,317,449
2022-10-06	1.350	1.410	1.350	1.360	1.360	1,476,811
2022-10-05	1.320	1.580	1.320	1.360	1.360	6,817,367
2022-10-04	1.280	1.310	1.280	1.280	1.280	495,720
2022-10-03	1.320	1.320	1.250	1.260	1.260	298,555
2022-09-30	1.310	1.310	1.300	1.300	1.300	285,000
2022-09-29	1.330	1.360	1.300	1.310	1.310	1,013,867
2022-09-28	1.340	1.340	1.270	1.310	1.310	1,583,220
2022-09-27	1.380	1.400	1.330	1.340	1.340	2,376,006
2022-09-26	1.400	1.410	1.380	1.380	1.380	833,410
2022-09-23	1.430	1.430	1.400	1.400	1.400	696,530
2022-09-22	1.420	1.440	1.410	1.430	1.430	756,109
2022-09-21	1.410	1.420	1.400	1.410	1.410	450,460
2022-09-20	1.440	1.450	1.400	1.410	1.410	660,300
2022-09-19	1.480	1.480	1.400	1.420	1.420	1,060,892
2022-09-16	1.440	1.450	1.410	1.410	1.410	892,543
2022-09-15	1.480	1.480	1.450	1.450	1.450	1,301,780
2022-09-14	1.430	1.460	1.430	1.460	1.460	1,150,320
2022-09-13	1.480	1.480	1.450	1.450	1.450	805,857
2022-09-12	1.470	1.470	1.440	1.450	1.450	796,903
2022-09-09	1.460	1.480	1.440	1.450	1.450	912,964
2022-09-08	1.470	1.480	1.420	1.450	1.450	1,178,789
2022-09-07	1.490	1.490	1.460	1.460	1.460	1,478,400
2022-09-06	1.490	1.520	1.470	1.480	1.480	3,759,845
2022-09-05	1.450	1.470	1.420	1.450	1.450	2,141,575
2022-09-02	1.400	1.450	1.380	1.420	1.420	1,497,439
2022-09-01	1.460	1.480	1.410	1.410	1.410	3,264,398
2022-08-31	1.480	1.540	1.470	1.480	1.480	9,089,526
2022-08-30	1.490	1.500	1.470	1.470	1.470	2,871,921
2022-08-29	1.460	1.500	1.440	1.490	1.490	5,528,739
2022-08-26	1.490	1.610	1.490	1.500	1.500	37,665,781
2022-08-25	1.370	1.470	1.370	1.460	1.460	8,613,423
2022-08-24	1.400	1.410	1.360	1.360	1.360	1,411,100
2022-08-23	1.340	1.400	1.340	1.380	1.380	1,503,904
2022-08-22	1.410	1.410	1.340	1.350	1.350	2,905,410
2022-08-19	1.430	1.450	1.400	1.400	1.400	3,398,421
2022-08-18	1.470	1.490	1.420	1.420	1.420	5,731,054
2022-08-17	1.350	1.480	1.350	1.450	1.450	21,234,590
2022-08-16	1.340	1.340	1.310	1.330	1.330	1,482,910
2022-08-15	1.320	1.360	1.310	1.330	1.330	2,766,968
2022-08-11	1.230	1.440	1.200	1.350	1.350	19,683,670
2022-08-10	1.210	1.210	1.150	1.160	1.160	1,009,430

← NewerPage 17 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.