Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.080	2.100	2.020	2.040	2.040	14,835,000
2022-05-10	2.020	2.100	1.980	2.080	2.080	27,440,400
2022-05-09	1.990	2.060	1.980	2.040	2.040	17,998,801
2022-05-06	2.000	2.040	1.960	2.000	2.000	23,250,100
2022-05-05	2.020	2.080	1.990	2.060	2.060	31,164,600
2022-05-03	2.040	2.140	1.940	1.980	1.980	68,016,492
2022-04-29	2.040	2.060	1.990	2.020	2.020	13,058,000
2022-04-28	2.100	2.140	1.990	2.000	2.000	45,013,801
2022-04-27	1.990	2.020	1.920	1.920	1.920	28,830,500
2022-04-26	2.160	2.160	2.000	2.000	2.000	46,494,500
2022-04-25	1.970	2.140	1.950	2.100	2.100	117,488,203
2022-04-22	1.910	1.920	1.890	1.900	1.900	2,438,100
2022-04-21	1.940	1.950	1.910	1.910	1.910	2,212,700
2022-04-20	1.940	1.950	1.920	1.930	1.930	3,230,600
2022-04-19	1.920	1.980	1.900	1.920	1.920	10,523,700
2022-04-18	1.890	1.920	1.850	1.920	1.920	3,004,000
2022-04-12	1.850	1.870	1.810	1.850	1.850	1,512,900
2022-04-11	1.890	1.890	1.850	1.850	1.850	3,056,000
2022-04-08	1.910	1.910	1.890	1.890	1.890	1,783,900
2022-04-07	1.930	1.930	1.880	1.910	1.910	5,199,600
2022-04-05	1.910	1.960	1.900	1.930	1.930	11,498,400
2022-04-04	1.920	1.930	1.900	1.910	1.910	2,114,000
2022-04-01	1.890	1.930	1.890	1.910	1.910	2,888,100
2022-03-31	1.880	1.930	1.880	1.890	1.890	3,056,000
2022-03-30	1.900	1.910	1.880	1.890	1.890	2,826,000
2022-03-29	1.910	1.920	1.880	1.890	1.890	6,412,400
2022-03-28	1.920	1.930	1.900	1.900	1.900	5,511,800
2022-03-25	1.970	1.990	1.920	1.920	1.920	13,413,300
2022-03-24	2.000	2.080	1.970	1.970	1.970	35,732,246
2022-03-23	2.000	2.020	1.960	1.980	1.980	18,910,760
2022-03-22	1.980	2.060	1.980	1.990	1.990	13,925,300
2022-03-21	1.970	2.040	1.970	1.980	1.980	11,909,700
2022-03-18	2.000	2.040	1.930	1.950	1.950	11,916,700
2022-03-17	1.940	2.020	1.940	1.990	1.990	18,511,600
2022-03-16	1.920	1.960	1.900	1.920	1.920	11,461,500
2022-03-15	2.000	2.020	1.880	1.900	1.900	22,805,301
2022-03-14	1.870	2.040	1.850	2.000	2.000	35,951,500
2022-03-11	1.800	1.880	1.800	1.870	1.870	9,529,200
2022-03-10	1.890	1.920	1.790	1.800	1.800	13,305,200
2022-03-09	1.790	1.860	1.750	1.860	1.860	8,762,700
2022-03-08	1.850	1.880	1.690	1.760	1.760	17,161,301
2022-03-07	1.870	1.920	1.840	1.850	1.850	18,511,000
2022-03-04	2.060	2.160	1.910	1.930	1.930	76,525,203
2022-03-03	2.060	2.180	2.060	2.080	2.080	46,737,301
2022-03-02	2.000	2.140	2.000	2.100	2.100	101,942,898
2022-03-01	1.910	2.020	1.890	1.970	1.970	27,129,600
2022-02-28	1.880	1.900	1.850	1.870	1.870	4,407,300
2022-02-25	1.830	1.910	1.830	1.880	1.880	5,623,400
2022-02-24	1.900	1.930	1.820	1.820	1.820	7,655,400
2022-02-23	1.880	1.950	1.880	1.900	1.900	10,605,500
2022-02-22	1.830	1.880	1.830	1.870	1.870	4,794,900
2022-02-21	1.860	1.980	1.860	1.860	1.860	19,401,000
2022-02-18	1.820	1.930	1.820	1.870	1.870	15,847,400
2022-02-17	1.860	1.880	1.820	1.830	1.830	4,062,200
2022-02-15	1.790	1.890	1.780	1.850	1.850	12,496,600
2022-02-14	1.800	1.840	1.780	1.790	1.790	4,360,400
2022-02-11	1.860	1.880	1.820	1.820	1.820	6,878,400
2022-02-10	1.880	1.910	1.870	1.880	1.880	4,729,200
2022-02-09	1.920	1.930	1.840	1.890	1.890	19,489,199
2022-02-08	1.950	1.960	1.910	1.920	1.920	9,590,800

← NewerPage 19 of 21 · 1,213 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.