Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.020	2.040	1.950	1.950	1.950	17,432,301
2022-02-04	2.040	2.060	2.000	2.020	2.020	8,084,200
2022-02-03	2.060	2.080	2.020	2.020	2.020	9,131,800
2022-02-02	2.100	2.120	2.040	2.060	2.060	12,357,300
2022-02-01	2.120	2.160	2.080	2.100	2.100	7,745,000
2022-01-31	2.100	2.140	2.060	2.120	2.120	8,748,100
2022-01-28	2.000	2.120	2.000	2.060	2.060	17,691,000
2022-01-27	2.060	2.060	1.950	1.990	1.990	29,444,400
2022-01-26	2.140	2.160	2.080	2.080	2.080	21,461,699
2022-01-25	2.200	2.220	2.060	2.080	2.080	48,563,699
2022-01-24	2.300	2.380	2.200	2.220	2.220	118,892,094
2022-01-21	2.180	2.220	2.120	2.180	2.180	56,660,699
2022-01-20	2.200	2.420	2.120	2.240	2.240	405,017,219
2022-01-19	2.000	2.060	1.930	2.060	2.060	26,534,500
2022-01-18	2.120	2.140	1.990	2.000	2.000	22,396,900
2022-01-17	2.100	2.140	2.040	2.100	2.100	56,543,801
2022-01-14	2.020	2.060	2.000	2.040	2.040	15,524,500
2022-01-13	2.020	2.060	2.000	2.000	2.000	11,194,300
2022-01-12	2.100	2.100	1.990	2.020	2.020	32,009,301
2022-01-11	1.900	2.040	1.890	2.040	2.040	62,665,500
2022-01-10	1.880	1.930	1.870	1.900	1.900	7,696,900
2022-01-07	1.920	1.930	1.860	1.870	1.870	6,117,600
2022-01-06	1.920	1.940	1.900	1.920	1.920	7,669,800
2022-01-05	1.970	1.990	1.910	1.910	1.910	32,090,600
2022-01-04	1.790	1.860	1.780	1.860	1.860	10,280,000
2021-12-30	1.750	1.800	1.750	1.780	1.780	3,521,200
2021-12-29	1.710	1.760	1.700	1.750	1.750	4,158,500
2021-12-28	1.700	1.750	1.690	1.700	1.700	2,655,000
2021-12-27	1.740	1.760	1.690	1.710	1.710	5,166,600
2021-12-24	1.790	1.790	1.710	1.730	1.730	3,432,700
2021-12-23	1.780	1.800	1.770	1.780	1.780	2,340,300
2021-12-22	1.810	1.810	1.780	1.780	1.780	3,686,500
2021-12-21	1.800	1.850	1.790	1.810	1.810	7,033,400
2021-12-20	1.840	1.850	1.790	1.790	1.790	3,627,900
2021-12-17	1.810	1.870	1.810	1.840	1.840	2,720,400
2021-12-16	1.840	1.860	1.810	1.820	1.820	3,113,100
2021-12-15	1.830	1.870	1.830	1.830	1.830	3,948,600
2021-12-14	1.880	1.880	1.810	1.830	1.830	4,912,200
2021-12-13	1.870	1.920	1.860	1.880	1.880	5,930,000
2021-12-09	1.900	1.920	1.870	1.870	1.870	7,652,900
2021-12-08	1.890	1.940	1.870	1.890	1.890	11,373,800
2021-12-07	1.840	1.900	1.840	1.870	1.870	3,900,700
2021-12-03	1.850	1.870	1.840	1.840	1.840	2,166,000
2021-12-02	1.860	1.880	1.830	1.840	1.840	6,075,200
2021-12-01	1.790	1.870	1.750	1.860	1.860	7,114,400
2021-11-30	1.850	1.900	1.780	1.790	1.790	8,021,200
2021-11-29	1.910	1.920	1.840	1.850	1.850	6,954,700
2021-11-26	1.970	1.980	1.890	1.910	1.910	10,773,200
2021-11-25	1.990	2.020	1.970	1.970	1.970	15,868,000
2021-11-24	1.940	1.990	1.930	1.960	1.960	11,549,200
2021-11-23	1.930	2.000	1.920	1.920	1.920	13,271,200
2021-11-22	1.960	1.980	1.910	1.930	1.930	11,504,400
2021-11-19	2.000	2.020	1.960	1.960	1.960	10,345,000
2021-11-18	1.990	2.040	1.980	2.020	2.020	18,105,900
2021-11-17	1.850	2.060	1.850	1.990	1.990	50,761,500
2021-11-16	1.950	1.960	1.850	1.850	1.850	20,791,301
2021-11-15	2.060	2.060	1.940	1.950	1.950	23,729,699
2021-11-12	2.080	2.100	2.000	2.060	2.060	14,530,500
2021-11-11	2.140	2.240	2.020	2.060	2.060	74,728,797
2021-11-10	2.100	2.200	2.080	2.140	2.140	16,385,801

← NewerPage 20 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.