Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.580	0.620	0.580	0.610	0.610	15,521,500
2026-04-21	0.560	0.580	0.550	0.560	0.560	5,693,373
2026-04-20	0.570	0.580	0.550	0.550	0.550	1,992,102
2026-04-17	0.580	0.600	0.570	0.570	0.570	2,937,300
2026-04-16	0.610	0.620	0.580	0.580	0.580	4,837,140
2026-04-10	0.630	0.630	0.610	0.610	0.610	2,569,603
2026-04-09	0.620	0.650	0.610	0.630	0.630	7,954,033
2026-04-08	0.620	0.640	0.600	0.620	0.620	10,864,300
2026-04-07	0.630	0.670	0.630	0.650	0.650	11,203,510
2026-04-03	0.650	0.660	0.620	0.620	0.620	6,601,043
2026-04-02	0.660	0.680	0.640	0.650	0.650	19,313,500
2026-04-01	0.690	0.690	0.620	0.620	0.620	17,660,961
2026-03-31	0.710	0.720	0.680	0.690	0.690	12,545,030
2026-03-30	0.710	0.720	0.690	0.700	0.700	16,403,660
2026-03-27	0.720	0.730	0.690	0.690	0.690	24,143,369
2026-03-26	0.720	0.750	0.690	0.710	0.710	71,706,789
2026-03-25	0.810	0.870	0.680	0.680	0.680	115,885,508
2026-03-24	0.690	0.770	0.650	0.760	0.760	69,538,680
2026-03-23	0.620	0.740	0.610	0.700	0.700	110,938,398
2026-03-20	0.610	0.650	0.600	0.600	0.600	40,426,273
2026-03-19	0.540	0.640	0.540	0.610	0.610	118,273,797
2026-03-18	0.550	0.570	0.530	0.530	0.530	13,595,000
2026-03-17	0.600	0.600	0.530	0.540	0.540	15,585,740
2026-03-16	0.560	0.590	0.550	0.570	0.570	31,505,721
2026-03-13	0.520	0.560	0.520	0.540	0.540	24,265,320
2026-03-12	0.490	0.540	0.480	0.520	0.520	15,196,020
2026-03-11	0.490	0.500	0.470	0.470	0.470	4,413,875
2026-03-10	0.490	0.500	0.480	0.490	0.490	5,918,738
2026-03-09	0.480	0.580	0.480	0.490	0.490	36,378,512
2026-03-06	0.450	0.480	0.450	0.470	0.470	553,610
2026-03-05	0.420	0.480	0.420	0.460	0.460	3,555,121
2026-03-04	0.410	0.420	0.390	0.410	0.410	2,004,700
2026-03-02	0.420	0.440	0.420	0.430	0.430	1,049,284
2026-02-27	0.440	0.450	0.440	0.440	0.440	875,800
2026-02-26	0.450	0.460	0.430	0.440	0.440	2,343,506
2026-02-25	0.460	0.470	0.450	0.450	0.450	2,153,062
2026-02-24	0.470	0.480	0.460	0.460	0.460	1,070,547
2026-02-23	0.500	0.500	0.460	0.470	0.470	2,036,900
2026-02-20	0.500	0.500	0.480	0.490	0.490	4,816,521
2026-02-19	0.490	0.540	0.490	0.530	0.530	7,591,311
2026-02-18	0.510	0.510	0.480	0.490	0.490	3,848,315
2026-02-17	0.450	0.520	0.450	0.500	0.500	11,884,010
2026-02-16	0.450	0.460	0.440	0.440	0.440	1,522,400
2026-02-13	0.450	0.460	0.440	0.440	0.440	1,402,201
2026-02-12	0.450	0.470	0.450	0.450	0.450	1,374,310
2026-02-11	0.450	0.470	0.450	0.450	0.450	1,205,915
2026-02-10	0.440	0.450	0.430	0.440	0.440	436,300
2026-02-09	0.420	0.440	0.420	0.430	0.430	245,111
2026-02-06	0.430	0.440	0.420	0.420	0.420	168,500
2026-02-05	0.430	0.440	0.420	0.420	0.420	176,000
2026-02-04	0.420	0.440	0.420	0.430	0.430	495,710
2026-02-03	0.420	0.430	0.420	0.420	0.420	218,008
2026-02-02	0.420	0.430	0.420	0.420	0.420	343,824
2026-01-30	0.430	0.440	0.420	0.420	0.420	1,693,400
2026-01-29	0.450	0.450	0.440	0.440	0.440	281,729
2026-01-28	0.430	0.450	0.430	0.440	0.440	68,909
2026-01-27	0.450	0.450	0.430	0.440	0.440	570,921
2026-01-26	0.430	0.440	0.430	0.440	0.440	508,508
2026-01-23	0.440	0.440	0.430	0.440	0.440	516,900
2026-01-22	0.440	0.450	0.440	0.440	0.440	388,700

← NewerPage 3 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.