Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.440	0.440	0.430	0.430	0.430	325,200
2025-07-23	0.430	0.470	0.430	0.440	0.440	1,587,000
2025-07-22	0.440	0.440	0.430	0.430	0.430	474,300
2025-07-21	0.440	0.450	0.440	0.440	0.440	1,081,900
2025-07-18	0.410	0.450	0.410	0.430	0.430	1,894,400
2025-07-17	0.440	0.450	0.430	0.440	0.440	257,400
2025-07-16	0.440	0.450	0.430	0.440	0.440	224,000
2025-07-15	0.430	0.450	0.430	0.440	0.440	239,000
2025-07-14	0.440	0.450	0.430	0.440	0.440	223,300
2025-07-11	0.440	0.440	0.430	0.440	0.440	40,100
2025-07-09	0.440	0.450	0.430	0.440	0.440	333,500
2025-07-08	0.450	0.450	0.440	0.440	0.440	218,700
2025-07-07	0.450	0.450	0.440	0.440	0.440	518,800
2025-07-04	0.440	0.470	0.440	0.450	0.450	1,306,400
2025-07-03	0.440	0.450	0.430	0.440	0.440	178,200
2025-07-02	0.430	0.450	0.430	0.440	0.440	260,100
2025-07-01	0.420	0.430	0.420	0.430	0.430	184,200
2025-06-30	0.420	0.430	0.420	0.430	0.430	156,700
2025-06-27	0.440	0.440	0.420	0.420	0.420	173,900
2025-06-26	0.430	0.450	0.420	0.430	0.430	797,800
2025-06-25	0.430	0.440	0.430	0.430	0.430	140,000
2025-06-24	0.450	0.450	0.420	0.430	0.430	213,900
2025-06-23	0.450	0.450	0.430	0.440	0.440	90,500
2025-06-20	0.430	0.440	0.430	0.430	0.430	71,300
2025-06-19	0.430	0.450	0.430	0.430	0.430	371,000
2025-06-18	0.460	0.470	0.430	0.430	0.430	769,000
2025-06-17	0.470	0.480	0.460	0.460	0.460	195,500
2025-06-16	0.460	0.470	0.450	0.470	0.470	568,000
2025-06-13	0.470	0.490	0.450	0.460	0.460	1,482,500
2025-06-12	0.490	0.490	0.460	0.460	0.460	1,392,700
2025-06-11	0.440	0.540	0.440	0.490	0.490	6,922,500
2025-06-10	0.450	0.450	0.430	0.440	0.440	257,800
2025-06-09	0.450	0.460	0.440	0.460	0.460	211,000
2025-06-06	0.440	0.460	0.440	0.450	0.450	60,800
2025-06-05	0.460	0.460	0.450	0.450	0.450	116,600
2025-06-04	0.450	0.460	0.440	0.450	0.450	214,600
2025-05-30	0.440	0.450	0.440	0.450	0.450	49,000
2025-05-29	0.470	0.470	0.430	0.450	0.450	644,800
2025-05-28	0.450	0.470	0.440	0.460	0.460	294,800
2025-05-27	0.440	0.450	0.430	0.440	0.440	192,900
2025-05-26	0.450	0.460	0.440	0.450	0.450	268,200
2025-05-23	0.460	0.460	0.450	0.460	0.460	165,500
2025-05-22	0.440	0.450	0.440	0.450	0.450	466,700
2025-05-21	0.440	0.450	0.430	0.440	0.440	225,800
2025-05-20	0.440	0.450	0.420	0.430	0.430	338,000
2025-05-19	0.430	0.450	0.430	0.430	0.430	349,700
2025-05-16	0.440	0.450	0.430	0.440	0.440	283,800
2025-05-15	0.440	0.450	0.440	0.440	0.440	133,200
2025-05-14	0.450	0.460	0.440	0.440	0.440	155,000
2025-05-13	0.450	0.450	0.440	0.450	0.450	208,100
2025-05-09	0.440	0.460	0.440	0.450	0.450	398,700
2025-05-08	0.460	0.460	0.440	0.440	0.440	230,800
2025-05-07	0.450	0.480	0.440	0.450	0.450	644,000
2025-05-06	0.460	0.460	0.440	0.440	0.440	296,000
2025-05-02	0.460	0.460	0.440	0.460	0.460	212,100
2025-04-30	0.450	0.480	0.450	0.450	0.450	406,100
2025-04-29	0.460	0.470	0.450	0.450	0.450	348,900
2025-04-28	0.450	0.460	0.440	0.460	0.460	264,900
2025-04-25	0.460	0.460	0.450	0.450	0.450	207,223
2025-04-24	0.460	0.460	0.450	0.450	0.450	327,900

← NewerPage 6 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.