VS_VISERVE ENTERPRISE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	1.110	1.210	1.110	1.110	1.110	145,001
2024-07-01	1.170	1.200	1.110	1.110	1.110	59,509
2024-06-28	1.110	1.200	1.110	1.190	1.190	23,329
2024-06-27	1.220	1.240	1.110	1.110	1.110	85,000
2024-06-26	1.280	1.280	1.220	1.220	1.220	89,300
2024-06-25	1.270	1.320	1.260	1.280	1.280	61,201
2024-06-24	1.530	1.530	1.460	1.460	1.460	1,400
2024-06-21	1.240	1.400	1.230	1.400	1.400	163,302
2024-06-20	1.360	1.400	1.150	1.400	1.400	40,202
2024-06-19	1.300	1.400	1.250	1.250	1.250	8,600
2024-06-18	1.280	1.400	1.250	1.250	1.250	4,100
2024-06-17	1.240	1.260	1.240	1.260	1.260	15,100
2024-06-14	1.350	1.350	1.230	1.230	1.230	6,604
2024-06-13	1.350	1.400	1.340	1.360	1.360	24,900
2024-06-12	1.300	1.300	1.210	1.300	1.300	8,503
2024-06-11	1.250	1.300	1.250	1.300	1.300	4,800
2024-06-10	1.210	1.260	1.190	1.250	1.250	34,900
2024-06-07	1.210	1.220	1.200	1.210	1.210	855
2024-06-06	1.190	1.230	1.190	1.220	1.220	27,200
2024-06-05	1.240	1.240	1.200	1.200	1.200	6,200
2024-06-04	1.220	1.250	1.200	1.240	1.240	2,600
2024-05-31	1.220	1.240	1.200	1.240	1.240	1,500
2024-05-30	1.240	1.240	1.240	1.240	1.240	26,900
2024-05-29	1.230	1.250	1.220	1.240	1.240	10,400
2024-05-28	1.340	1.350	1.210	1.210	1.210	76,500
2024-05-27	1.380	1.390	1.330	1.330	1.330	30,900
2024-05-24	1.400	1.490	1.310	1.310	1.310	34,900
2024-05-23	1.420	1.440	1.390	1.390	1.390	22,400
2024-05-21	1.450	1.470	1.400	1.410	1.410	42,120
2024-05-20	1.550	1.550	1.430	1.480	1.480	9,000
2024-05-17	1.480	1.480	1.450	1.460	1.460	22,700
2024-05-16	1.430	1.470	1.430	1.470	1.470	2,900
2024-05-15	1.460	1.490	1.430	1.430	1.430	35,401
2024-05-14	1.450	1.500	1.450	1.490	1.490	15,000
2024-05-13	1.600	1.600	1.420	1.460	1.460	31,401
2024-05-10	1.490	1.570	1.490	1.510	1.510	6,700
2024-05-09	1.590	1.590	1.490	1.500	1.500	11,400
2024-05-08	1.480	1.520	1.480	1.490	1.490	128,701
2024-05-07	1.490	1.550	1.480	1.480	1.480	1,400
2024-05-03	1.580	1.700	1.450	1.490	1.490	119,401
2024-05-02	1.600	1.600	1.460	1.550	1.550	23,801
2024-04-30	1.540	1.640	1.410	1.550	1.550	133,555
2024-04-29	1.630	1.630	1.410	1.410	1.410	19,750
2024-04-26	1.530	1.630	1.490	1.600	1.600	23,200
2024-04-25	1.590	1.640	1.180	1.600	1.600	44,200
2024-04-24	1.690	1.690	1.500	1.500	1.500	7,401
2024-04-23	1.490	1.690	1.450	1.610	1.610	19,358
2024-04-22	1.420	1.640	1.410	1.580	1.580	33,400
2024-04-19	1.580	1.580	1.430	1.560	1.560	15,000
2024-04-18	1.500	1.600	1.500	1.570	1.570	14,600
2024-04-17	1.700	1.700	1.490	1.490	1.490	20,000
2024-04-11	1.690	1.740	1.500	1.500	1.500	62,700
2024-04-10	1.500	1.700	1.500	1.680	1.680	14,500
2024-04-09	1.510	1.540	1.500	1.500	1.500	11,302
2024-04-05	1.510	1.510	1.470	1.500	1.500	14,900
2024-04-04	1.510	1.600	1.510	1.510	1.510	39,200
2024-04-03	1.500	1.510	1.490	1.510	1.510	58,518
2024-04-02	1.500	1.510	1.500	1.510	1.510	15,000
2024-04-01	1.510	1.520	1.510	1.520	1.520	1,600
2024-03-29	1.570	1.650	1.480	1.510	1.510	4,206

← NewerPage 10 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-22	0.0360 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.