Vichitbhan Palmoil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.720	0.720	0.690	0.690	0.690	700,202
2024-10-24	0.700	0.710	0.690	0.700	0.700	648,502
2024-10-22	0.700	0.710	0.690	0.690	0.690	598,203
2024-10-21	0.710	0.710	0.700	0.700	0.700	558,310
2024-10-18	0.720	0.730	0.690	0.710	0.710	1,915,134
2024-10-17	0.730	0.740	0.730	0.730	0.730	953,611
2024-10-16	0.720	0.740	0.720	0.740	0.740	650,304
2024-10-15	0.730	0.750	0.720	0.720	0.720	1,139,110
2024-10-11	0.740	0.750	0.730	0.730	0.730	1,507,612
2024-10-10	0.730	0.760	0.730	0.730	0.730	2,215,022
2024-10-09	0.730	0.760	0.720	0.720	0.720	2,388,152
2024-10-08	0.740	0.750	0.730	0.730	0.730	1,868,006
2024-10-07	0.700	0.790	0.700	0.730	0.730	7,390,470
2024-10-04	0.710	0.720	0.690	0.700	0.700	2,445,501
2024-10-03	0.720	0.740	0.700	0.710	0.710	1,041,410
2024-10-02	0.730	0.740	0.710	0.720	0.720	801,601
2024-10-01	0.710	0.740	0.710	0.720	0.720	496,811
2024-09-30	0.720	0.730	0.710	0.720	0.720	636,700
2024-09-27	0.720	0.740	0.710	0.720	0.720	1,400,214
2024-09-26	0.750	0.760	0.710	0.710	0.710	3,740,215
2024-09-25	0.740	0.780	0.740	0.740	0.740	6,281,415
2024-09-24	0.740	0.750	0.720	0.730	0.730	2,704,115
2024-09-23	0.730	0.760	0.730	0.730	0.730	2,906,106
2024-09-20	0.720	0.760	0.720	0.720	0.720	5,296,920
2024-09-19	0.710	0.750	0.710	0.720	0.720	1,992,501
2024-09-18	0.720	0.740	0.710	0.710	0.710	2,418,400
2024-09-17	0.730	0.750	0.700	0.700	0.700	4,052,301
2024-09-16	0.690	0.750	0.690	0.730	0.730	5,898,130
2024-09-13	0.710	0.720	0.680	0.690	0.690	3,415,600
2024-09-12	0.730	0.760	0.700	0.700	0.700	9,210,694
2024-09-11	0.700	0.760	0.690	0.730	0.730	14,670,890
2024-09-10	0.680	0.730	0.660	0.690	0.690	12,117,900
2024-09-09	0.660	0.660	0.640	0.660	0.660	1,358,907
2024-09-06	0.630	0.680	0.630	0.650	0.650	6,919,912
2024-09-05	0.620	0.630	0.620	0.620	0.620	739,700
2024-09-04	0.630	0.640	0.620	0.620	0.620	971,203
2024-09-03	0.620	0.640	0.620	0.630	0.630	1,626,505
2024-09-02	0.610	0.640	0.610	0.620	0.620	1,884,300
2024-08-30	0.610	0.650	0.610	0.620	0.620	3,844,401
2024-08-29	0.670	0.670	0.600	0.610	0.610	8,807,452
2024-08-28	0.720	0.730	0.680	0.680	0.680	6,226,148
2024-08-27	0.630	0.690	0.620	0.680	0.680	12,528,090
2024-08-26	0.620	0.660	0.610	0.620	0.620	8,411,802
2024-08-23	0.530	0.650	0.520	0.590	0.590	30,233,020
2024-08-22	0.530	0.530	0.510	0.520	0.520	231,900
2024-08-21	0.520	0.530	0.510	0.520	0.520	769,623
2024-08-20	0.530	0.540	0.520	0.530	0.530	370,910
2024-08-19	0.530	0.550	0.510	0.540	0.540	1,437,840
2024-08-16	0.550	0.560	0.520	0.530	0.530	2,047,611
2024-08-15	0.520	0.540	0.510	0.510	0.510	718,800
2024-08-14	0.520	0.530	0.510	0.520	0.520	141,403
2024-08-13	0.530	0.530	0.520	0.530	0.530	416,005
2024-08-09	0.570	0.580	0.520	0.530	0.530	1,398,403
2024-08-08	0.480	0.520	0.480	0.500	0.500	595,800
2024-08-07	0.500	0.520	0.490	0.490	0.490	255,801
2024-08-06	0.490	0.540	0.490	0.500	0.500	202,800
2024-08-05	0.530	0.530	0.480	0.500	0.500	330,717
2024-08-02	0.550	0.590	0.520	0.530	0.530	1,951,400
2024-08-01	0.520	0.550	0.520	0.540	0.540	545,903
2024-07-31	0.490	0.540	0.490	0.520	0.520	385,600

← NewerPage 9 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.