Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.440	0.460	0.440	0.450	0.450	255,810
2025-04-22	0.450	0.460	0.440	0.450	0.450	400,967
2025-04-21	0.440	0.470	0.440	0.440	0.440	828,943
2025-04-18	0.450	0.450	0.440	0.450	0.450	168,901
2025-04-17	0.460	0.460	0.430	0.450	0.450	179,602
2025-04-16	0.420	0.460	0.420	0.450	0.450	640,305
2025-04-11	0.430	0.430	0.420	0.420	0.420	302,500
2025-04-10	0.460	0.470	0.420	0.440	0.440	1,196,100
2025-04-09	0.390	0.420	0.390	0.420	0.420	572,804
2025-04-08	0.450	0.450	0.410	0.420	0.420	598,102
2025-04-04	0.480	0.480	0.460	0.470	0.470	481,932
2025-04-03	0.480	0.490	0.470	0.470	0.470	273,500
2025-04-02	0.490	0.490	0.470	0.480	0.480	356,200
2025-04-01	0.490	0.500	0.480	0.480	0.480	440,844
2025-03-31	0.480	0.490	0.470	0.490	0.490	698,207
2025-03-28	0.500	0.510	0.490	0.490	0.490	670,800
2025-03-27	0.480	0.540	0.480	0.490	0.490	2,719,398
2025-03-26	0.490	0.500	0.480	0.480	0.480	252,305
2025-03-25	0.480	0.510	0.480	0.480	0.480	862,800
2025-03-24	0.500	0.510	0.480	0.480	0.480	884,800
2025-03-21	0.480	0.490	0.480	0.490	0.490	222,500
2025-03-20	0.490	0.500	0.480	0.480	0.480	352,002
2025-03-19	0.490	0.510	0.480	0.500	0.500	615,924
2025-03-18	0.490	0.500	0.470	0.480	0.480	347,902
2025-03-17	0.480	0.490	0.470	0.480	0.480	141,300
2025-03-14	0.490	0.500	0.480	0.480	0.480	169,300
2025-03-13	0.480	0.500	0.480	0.480	0.480	442,800
2025-03-12	0.490	0.510	0.480	0.480	0.480	921,001
2025-03-11	0.500	0.500	0.480	0.490	0.490	719,103
2025-03-10	0.500	0.520	0.490	0.500	0.500	1,596,607
2025-03-07	0.480	0.500	0.470	0.490	0.490	556,800
2025-03-06	0.490	0.500	0.480	0.480	0.480	541,900
2025-03-05	0.470	0.500	0.470	0.490	0.490	585,801
2025-03-04	0.460	0.490	0.450	0.470	0.470	1,035,551
2025-03-03	0.490	0.500	0.470	0.470	0.470	1,159,601
2025-02-28	0.500	0.500	0.480	0.490	0.490	1,890,500
2025-02-27	0.510	0.530	0.500	0.500	0.500	1,298,151
2025-02-26	0.510	0.520	0.500	0.500	0.500	1,112,320
2025-02-25	0.530	0.530	0.500	0.500	0.500	1,606,315
2025-02-24	0.540	0.550	0.520	0.520	0.520	2,655,106
2025-02-21	0.550	0.560	0.520	0.540	0.540	7,798,600
2025-02-20	0.680	0.680	0.630	0.640	0.640	6,370,504
2025-02-19	0.620	0.690	0.620	0.690	0.690	16,255,010
2025-02-18	0.580	0.630	0.560	0.610	0.610	4,573,113
2025-02-17	0.550	0.570	0.550	0.550	0.550	442,200
2025-02-14	0.590	0.590	0.570	0.570	0.570	213,900
2025-02-13	0.600	0.610	0.580	0.580	0.580	619,201
2025-02-11	0.610	0.620	0.590	0.590	0.590	1,382,607
2025-02-10	0.600	0.600	0.560	0.590	0.590	476,109
2025-02-07	0.560	0.580	0.550	0.580	0.580	427,701
2025-02-06	0.570	0.580	0.550	0.570	0.570	345,421
2025-02-05	0.570	0.580	0.560	0.570	0.570	580,261
2025-02-04	0.590	0.590	0.560	0.570	0.570	773,000
2025-02-03	0.540	0.570	0.540	0.570	0.570	548,235
2025-01-31	0.580	0.600	0.570	0.580	0.580	872,902
2025-01-30	0.580	0.590	0.570	0.580	0.580	783,337
2025-01-29	0.580	0.610	0.570	0.580	0.580	1,399,301
2025-01-28	0.570	0.590	0.560	0.570	0.570	1,013,437
2025-01-27	0.580	0.580	0.570	0.570	0.570	685,510
2025-01-24	0.540	0.610	0.540	0.580	0.580	4,349,100

← NewerPage 7 of 21 · 1,217 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.