Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.470	0.480	0.450	0.470	0.470	567,209
2025-10-21	0.470	0.470	0.450	0.470	0.470	316,200
2025-10-20	0.450	0.460	0.440	0.460	0.460	568,500
2025-10-17	0.480	0.490	0.430	0.450	0.450	1,673,580
2025-10-16	0.490	0.490	0.470	0.470	0.470	434,163
2025-10-15	0.480	0.500	0.470	0.480	0.480	603,500
2025-10-14	0.510	0.510	0.470	0.470	0.470	1,104,510
2025-10-10	0.510	0.520	0.500	0.510	0.510	464,301
2025-10-09	0.520	0.530	0.510	0.520	0.520	419,403
2025-10-08	0.520	0.530	0.520	0.520	0.520	586,500
2025-10-07	0.510	0.540	0.510	0.530	0.530	840,699
2025-10-06	0.510	0.520	0.510	0.520	0.520	393,968
2025-10-03	0.520	0.520	0.500	0.510	0.510	1,423,200
2025-10-02	0.530	0.540	0.520	0.520	0.520	1,981,175
2025-10-01	0.540	0.540	0.520	0.530	0.530	911,402
2025-09-30	0.550	0.570	0.530	0.540	0.540	2,262,501
2025-09-29	0.550	0.560	0.540	0.550	0.550	1,634,576
2025-09-26	0.560	0.570	0.550	0.560	0.560	1,896,702
2025-09-25	0.560	0.580	0.560	0.570	0.570	1,324,100
2025-09-24	0.560	0.570	0.540	0.560	0.560	1,299,728
2025-09-23	0.590	0.590	0.550	0.550	0.550	3,294,120
2025-09-22	0.590	0.600	0.590	0.590	0.590	872,900
2025-09-19	0.590	0.600	0.580	0.590	0.590	1,220,900
2025-09-18	0.600	0.610	0.580	0.580	0.580	3,393,600
2025-09-17	0.610	0.620	0.590	0.590	0.590	2,715,508
2025-09-16	0.610	0.630	0.600	0.610	0.610	5,248,800
2025-09-15	0.590	0.640	0.580	0.600	0.600	20,341,600
2025-09-12	0.590	0.590	0.560	0.570	0.570	1,806,502
2025-09-11	0.590	0.590	0.570	0.580	0.580	1,161,000
2025-09-10	0.600	0.600	0.570	0.580	0.580	2,978,100
2025-09-09	0.600	0.600	0.580	0.590	0.590	2,094,616
2025-09-08	0.590	0.620	0.590	0.590	0.590	7,265,700
2025-09-05	0.590	0.600	0.580	0.580	0.580	1,840,016
2025-09-04	0.610	0.610	0.580	0.580	0.580	4,087,205
2025-09-03	0.600	0.620	0.590	0.610	0.610	5,019,533
2025-09-02	0.570	0.610	0.570	0.590	0.590	14,192,900
2025-09-01	0.560	0.580	0.560	0.570	0.570	2,698,300
2025-08-29	0.550	0.600	0.550	0.560	0.560	18,390,800
2025-08-28	0.550	0.560	0.540	0.550	0.550	2,169,600
2025-08-27	0.570	0.590	0.530	0.540	0.540	15,497,500
2025-08-26	0.600	0.610	0.560	0.560	0.560	4,298,700
2025-08-25	0.620	0.620	0.600	0.600	0.600	3,087,000
2025-08-22	0.640	0.660	0.600	0.620	0.620	14,380,300
2025-08-21	0.570	0.690	0.560	0.620	0.620	40,340,100
2025-08-20	0.570	0.590	0.550	0.550	0.550	3,538,400
2025-08-19	0.560	0.610	0.550	0.560	0.560	8,909,600
2025-08-18	0.570	0.600	0.550	0.560	0.560	10,437,400
2025-08-15	0.510	0.570	0.490	0.570	0.570	32,222,900
2025-08-14	0.480	0.480	0.430	0.440	0.440	4,441,600
2025-08-13	0.500	0.500	0.480	0.480	0.480	1,697,600
2025-08-08	0.510	0.510	0.490	0.500	0.500	793,300
2025-08-07	0.520	0.540	0.480	0.490	0.490	7,660,100
2025-08-06	0.490	0.500	0.470	0.490	0.490	1,952,700
2025-08-05	0.480	0.500	0.470	0.480	0.480	2,339,200
2025-08-04	0.480	0.490	0.470	0.480	0.480	1,451,500
2025-08-01	0.470	0.510	0.450	0.490	0.490	7,959,300
2025-07-31	0.440	0.490	0.430	0.470	0.470	6,350,100
2025-07-30	0.430	0.450	0.430	0.430	0.430	212,700
2025-07-29	0.430	0.440	0.420	0.430	0.430	258,900
2025-07-25	0.440	0.440	0.430	0.430	0.430	58,500

← NewerPage 5 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.