Vichitbhan Palmoil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1.180 | 1.210 | 1.170 | 1.210 | 1.210 | 1,186,520 |
| 2022-08-08 | 1.160 | 1.190 | 1.150 | 1.170 | 1.170 | 1,212,501 |
| 2022-08-05 | 1.180 | 1.180 | 1.150 | 1.160 | 1.160 | 612,000 |
| 2022-08-04 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 1,304,689 |
| 2022-08-03 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 458,705 |
| 2022-08-02 | 1.130 | 1.170 | 1.130 | 1.150 | 1.150 | 1,163,315 |
| 2022-08-01 | 1.120 | 1.150 | 1.120 | 1.130 | 1.130 | 855,943 |
| 2022-07-27 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 772,345 |
| 2022-07-26 | 1.100 | 1.140 | 1.100 | 1.120 | 1.120 | 1,128,493 |
| 2022-07-25 | 1.120 | 1.120 | 1.090 | 1.120 | 1.120 | 1,288,100 |
| 2022-07-22 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 1,167,500 |
| 2022-07-21 | 1.170 | 1.170 | 1.110 | 1.140 | 1.140 | 3,648,840 |
| 2022-07-20 | 1.070 | 1.260 | 1.040 | 1.190 | 1.190 | 14,737,710 |
| 2022-07-19 | 1.150 | 1.170 | 0.850 | 1.040 | 1.040 | 4,224,481 |
| 2022-07-18 | 1.180 | 1.190 | 1.140 | 1.160 | 1.160 | 1,470,427 |
| 2022-07-15 | 1.250 | 1.270 | 1.140 | 1.170 | 1.170 | 2,707,804 |
| 2022-07-14 | 1.340 | 1.340 | 1.230 | 1.260 | 1.260 | 1,410,621 |
| 2022-07-12 | 1.350 | 1.380 | 1.330 | 1.350 | 1.350 | 429,315 |
| 2022-07-11 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 877,200 |
| 2022-07-08 | 1.420 | 1.440 | 1.370 | 1.380 | 1.380 | 2,742,800 |
| 2022-07-07 | 1.380 | 1.460 | 1.350 | 1.420 | 1.420 | 3,218,710 |
| 2022-07-06 | 1.310 | 1.390 | 1.300 | 1.380 | 1.380 | 1,538,460 |
| 2022-07-05 | 1.430 | 1.430 | 1.320 | 1.340 | 1.340 | 3,281,451 |
| 2022-07-04 | 1.500 | 1.500 | 1.410 | 1.430 | 1.430 | 663,000 |
| 2022-07-01 | 1.470 | 1.480 | 1.430 | 1.450 | 1.450 | 1,036,310 |
| 2022-06-30 | 1.500 | 1.520 | 1.450 | 1.480 | 1.480 | 1,541,165 |
| 2022-06-29 | 1.530 | 1.540 | 1.490 | 1.500 | 1.500 | 1,339,811 |
| 2022-06-28 | 1.550 | 1.550 | 1.520 | 1.540 | 1.540 | 610,730 |
| 2022-06-27 | 1.500 | 1.540 | 1.500 | 1.530 | 1.530 | 978,210 |
| 2022-06-24 | 1.490 | 1.520 | 1.480 | 1.500 | 1.500 | 1,168,540 |
| 2022-06-23 | 1.520 | 1.530 | 1.480 | 1.500 | 1.500 | 2,102,900 |
| 2022-06-22 | 1.560 | 1.560 | 1.480 | 1.510 | 1.510 | 3,996,426 |
| 2022-06-21 | 1.560 | 1.570 | 1.540 | 1.560 | 1.560 | 1,654,900 |
| 2022-06-20 | 1.590 | 1.590 | 1.530 | 1.530 | 1.530 | 3,742,610 |
| 2022-06-17 | 1.650 | 1.660 | 1.540 | 1.580 | 1.580 | 8,093,065 |
| 2022-06-16 | 1.740 | 1.780 | 1.650 | 1.660 | 1.660 | 12,271,150 |
| 2022-06-15 | 1.780 | 1.790 | 1.730 | 1.730 | 1.730 | 4,105,021 |
| 2022-06-14 | 1.720 | 1.810 | 1.720 | 1.750 | 1.750 | 10,343,000 |
| 2022-06-13 | 1.730 | 1.770 | 1.720 | 1.740 | 1.740 | 4,148,511 |
| 2022-06-10 | 1.780 | 1.800 | 1.770 | 1.780 | 1.780 | 3,634,931 |
| 2022-06-09 | 1.820 | 1.820 | 1.790 | 1.800 | 1.800 | 2,581,301 |
| 2022-06-08 | 1.820 | 1.840 | 1.800 | 1.810 | 1.810 | 3,607,100 |
| 2022-06-07 | 1.850 | 1.850 | 1.790 | 1.820 | 1.820 | 9,509,678 |
| 2022-06-06 | 1.780 | 1.870 | 1.780 | 1.860 | 1.860 | 19,658,619 |
| 2022-06-02 | 1.810 | 1.820 | 1.780 | 1.780 | 1.780 | 3,143,771 |
| 2022-06-01 | 1.780 | 1.830 | 1.780 | 1.800 | 1.800 | 6,315,808 |
| 2022-05-31 | 1.800 | 1.800 | 1.770 | 1.780 | 1.780 | 2,379,653 |
| 2022-05-30 | 1.810 | 1.830 | 1.790 | 1.790 | 1.790 | 4,986,905 |
| 2022-05-27 | 1.800 | 1.840 | 1.780 | 1.800 | 1.800 | 10,653,790 |
| 2022-05-26 | 1.740 | 1.800 | 1.730 | 1.800 | 1.800 | 13,279,360 |
| 2022-05-25 | 1.730 | 1.780 | 1.720 | 1.730 | 1.730 | 8,193,354 |
| 2022-05-24 | 1.730 | 1.760 | 1.720 | 1.730 | 1.730 | 4,513,162 |
| 2022-05-23 | 1.750 | 1.770 | 1.710 | 1.730 | 1.730 | 6,779,570 |
| 2022-05-20 | 1.760 | 1.780 | 1.750 | 1.750 | 1.750 | 5,049,100 |
| 2022-05-19 | 1.750 | 1.780 | 1.730 | 1.750 | 1.750 | 4,693,700 |
| 2022-05-18 | 1.810 | 1.810 | 1.750 | 1.800 | 1.800 | 7,909,800 |
| 2022-05-17 | 1.750 | 1.810 | 1.750 | 1.800 | 1.800 | 8,653,900 |
| 2022-05-13 | 1.780 | 1.820 | 1.720 | 1.730 | 1.730 | 12,099,600 |
| 2022-05-12 | 1.980 | 2.000 | 1.780 | 1.780 | 1.780 | 52,810,398 |
| 2022-05-11 | 2.080 | 2.100 | 2.020 | 2.040 | 2.040 | 14,835,000 |
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.