Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.560	0.560	0.530	0.540	0.540	627,000
2025-01-22	0.560	0.560	0.540	0.560	0.560	919,000
2025-01-21	0.500	0.580	0.500	0.550	0.550	3,020,101
2025-01-20	0.480	0.510	0.480	0.500	0.500	615,906
2025-01-17	0.510	0.520	0.490	0.490	0.490	957,750
2025-01-16	0.530	0.530	0.500	0.520	0.520	405,304
2025-01-15	0.490	0.520	0.490	0.520	0.520	687,601
2025-01-14	0.520	0.520	0.490	0.490	0.490	678,804
2025-01-13	0.520	0.530	0.510	0.520	0.520	492,434
2025-01-10	0.540	0.540	0.520	0.530	0.530	156,400
2025-01-09	0.550	0.560	0.520	0.530	0.530	850,000
2025-01-08	0.570	0.570	0.550	0.550	0.550	283,726
2025-01-07	0.550	0.570	0.550	0.560	0.560	136,606
2025-01-06	0.570	0.570	0.550	0.560	0.560	746,870
2025-01-03	0.580	0.580	0.570	0.570	0.570	301,679
2025-01-02	0.570	0.580	0.560	0.580	0.580	156,600
2024-12-30	0.560	0.580	0.560	0.570	0.570	325,702
2024-12-27	0.560	0.570	0.560	0.570	0.570	313,700
2024-12-26	0.570	0.570	0.560	0.570	0.570	357,500
2024-12-25	0.550	0.580	0.550	0.560	0.560	1,226,000
2024-12-24	0.520	0.570	0.520	0.540	0.540	579,300
2024-12-23	0.510	0.530	0.510	0.530	0.530	1,157,401
2024-12-20	0.540	0.540	0.520	0.530	0.530	499,400
2024-12-19	0.550	0.550	0.530	0.540	0.540	596,800
2024-12-18	0.580	0.580	0.540	0.550	0.550	664,772
2024-12-17	0.580	0.590	0.540	0.550	0.550	1,215,010
2024-12-16	0.620	0.620	0.590	0.590	0.590	1,118,700
2024-12-13	0.620	0.630	0.620	0.620	0.620	339,300
2024-12-12	0.640	0.640	0.620	0.630	0.630	492,900
2024-12-11	0.650	0.660	0.620	0.640	0.640	690,002
2024-12-09	0.660	0.670	0.650	0.650	0.650	646,400
2024-12-06	0.680	0.680	0.650	0.660	0.660	583,801
2024-12-04	0.680	0.690	0.660	0.660	0.660	1,684,400
2024-12-03	0.650	0.670	0.640	0.670	0.670	1,237,100
2024-12-02	0.650	0.670	0.640	0.640	0.640	1,097,242
2024-11-29	0.620	0.680	0.620	0.650	0.650	3,100,856
2024-11-28	0.620	0.630	0.610	0.620	0.620	1,020,322
2024-11-27	0.610	0.630	0.600	0.610	0.610	1,561,200
2024-11-26	0.620	0.620	0.600	0.600	0.600	2,006,700
2024-11-25	0.630	0.640	0.610	0.620	0.620	2,009,803
2024-11-22	0.650	0.660	0.620	0.620	0.620	2,766,400
2024-11-21	0.660	0.690	0.640	0.650	0.650	3,184,201
2024-11-20	0.680	0.700	0.660	0.660	0.660	1,441,317
2024-11-19	0.630	0.690	0.620	0.680	0.680	4,154,218
2024-11-18	0.670	0.680	0.630	0.630	0.630	2,683,580
2024-11-15	0.710	0.710	0.660	0.670	0.670	2,655,551
2024-11-14	0.700	0.710	0.690	0.700	0.700	1,530,915
2024-11-13	0.710	0.740	0.700	0.700	0.700	5,031,211
2024-11-12	0.800	0.810	0.730	0.730	0.730	7,564,257
2024-11-11	0.820	0.840	0.780	0.800	0.800	4,531,100
2024-11-08	0.840	0.850	0.810	0.810	0.810	7,008,300
2024-11-07	0.810	0.840	0.800	0.830	0.830	9,247,312
2024-11-06	0.890	0.920	0.800	0.800	0.800	25,135,939
2024-11-05	0.830	0.880	0.820	0.870	0.870	22,038,199
2024-11-04	0.820	0.840	0.780	0.830	0.830	16,192,380
2024-11-01	0.860	0.870	0.760	0.790	0.790	28,218,461
2024-10-31	0.770	0.900	0.770	0.830	0.830	75,365,234
2024-10-30	0.690	0.740	0.690	0.730	0.730	5,372,549
2024-10-29	0.670	0.700	0.670	0.680	0.680	422,465
2024-10-28	0.700	0.700	0.670	0.680	0.680	597,808

← NewerPage 8 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.