Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.530	0.560	0.530	0.530	0.530	11,758,307
2026-07-20	0.510	0.520	0.500	0.510	0.510	3,571,543
2026-07-17	0.560	0.560	0.500	0.510	0.510	13,586,207
2026-07-16	0.480	0.500	0.470	0.500	0.500	3,629,301
2026-07-15	0.490	0.490	0.470	0.470	0.470	1,956,703
2026-07-14	0.490	0.500	0.480	0.480	0.480	2,257,816
2026-07-13	0.470	0.500	0.470	0.480	0.480	3,213,100
2026-07-10	0.470	0.480	0.460	0.470	0.470	1,473,200
2026-07-09	0.480	0.490	0.460	0.470	0.470	2,900,802
2026-07-08	0.440	0.510	0.440	0.480	0.480	10,839,214
2026-07-07	0.450	0.450	0.430	0.440	0.440	618,298
2026-07-06	0.430	0.460	0.430	0.450	0.450	2,114,301
2026-07-03	0.430	0.440	0.430	0.430	0.430	361,900
2026-07-02	0.440	0.440	0.430	0.430	0.430	629,300
2026-07-01	0.440	0.440	0.430	0.430	0.430	288,309
2026-06-30	0.430	0.440	0.420	0.430	0.430	348,800
2026-06-29	0.440	0.440	0.430	0.430	0.430	1,342,150
2026-06-26	0.450	0.450	0.420	0.440	0.440	1,310,099
2026-06-25	0.450	0.450	0.440	0.450	0.450	764,264
2026-06-24	0.440	0.460	0.430	0.440	0.440	1,278,400
2026-06-23	0.460	0.470	0.410	0.430	0.430	3,944,245
2026-06-22	0.470	0.470	0.460	0.460	0.460	217,200
2026-06-19	0.460	0.470	0.450	0.460	0.460	632,000
2026-06-18	0.470	0.480	0.460	0.470	0.470	394,200
2026-06-17	0.470	0.480	0.460	0.470	0.470	839,800
2026-06-16	0.470	0.470	0.460	0.470	0.470	493,601
2026-06-15	0.470	0.470	0.450	0.460	0.460	1,634,869
2026-06-12	0.480	0.490	0.470	0.470	0.470	909,219
2026-06-11	0.470	0.480	0.460	0.480	0.480	2,817,600
2026-06-10	0.470	0.470	0.450	0.460	0.460	991,900
2026-06-09	0.480	0.490	0.460	0.470	0.470	1,600,350
2026-06-08	0.490	0.490	0.480	0.480	0.480	247,000
2026-06-05	0.500	0.500	0.480	0.490	0.490	1,517,100
2026-06-04	0.500	0.510	0.490	0.500	0.500	1,592,400
2026-06-02	0.500	0.510	0.490	0.500	0.500	1,297,500
2026-05-29	0.500	0.500	0.490	0.490	0.490	1,165,400
2026-05-28	0.500	0.510	0.490	0.500	0.500	1,412,600
2026-05-27	0.500	0.510	0.490	0.500	0.500	1,161,010
2026-05-26	0.510	0.510	0.500	0.500	0.500	874,600
2026-05-25	0.520	0.520	0.500	0.510	0.510	1,695,019
2026-05-22	0.500	0.540	0.500	0.510	0.510	5,900,242
2026-05-21	0.500	0.510	0.490	0.490	0.490	1,060,321
2026-05-20	0.490	0.510	0.490	0.500	0.500	1,008,270
2026-05-19	0.500	0.500	0.480	0.490	0.490	1,605,530
2026-05-18	0.490	0.510	0.480	0.490	0.490	2,216,500
2026-05-15	0.510	0.510	0.490	0.500	0.500	3,277,230
2026-05-14	0.500	0.520	0.500	0.510	0.510	2,274,100
2026-05-13	0.530	0.540	0.500	0.510	0.510	6,607,510
2026-05-12	0.580	0.590	0.550	0.550	0.550	4,125,460
2026-05-11	0.580	0.600	0.570	0.580	0.580	4,566,110
2026-05-08	0.570	0.580	0.560	0.570	0.570	3,658,804
2026-05-07	0.590	0.590	0.560	0.560	0.560	5,566,205
2026-05-06	0.620	0.620	0.590	0.600	0.600	4,539,066
2026-05-05	0.590	0.640	0.590	0.620	0.620	14,272,370
2026-04-30	0.590	0.620	0.590	0.590	0.590	13,795,400
2026-04-29	0.560	0.600	0.560	0.590	0.590	5,430,008
2026-04-28	0.580	0.580	0.550	0.560	0.560	2,148,623
2026-04-27	0.580	0.600	0.560	0.570	0.570	4,378,903
2026-04-24	0.590	0.600	0.570	0.580	0.580	3,187,604
2026-04-23	0.610	0.610	0.570	0.590	0.590	7,365,943

← NewerPage 2 of 21 · 1,216 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.