VS_VISERVE ENTERPRISE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 1.510 | 1.580 | 1.510 | 1.570 | 1.570 | 42,700 |
| 2024-03-26 | 1.520 | 1.530 | 1.490 | 1.520 | 1.520 | 51,218 |
| 2024-03-25 | 1.510 | 1.550 | 1.500 | 1.530 | 1.530 | 18,611 |
| 2024-03-22 | 1.600 | 1.670 | 1.500 | 1.520 | 1.520 | 139,403 |
| 2024-03-21 | 1.590 | 1.700 | 1.500 | 1.520 | 1.520 | 86,001 |
| 2024-03-20 | 1.630 | 1.640 | 1.470 | 1.570 | 1.570 | 34,900 |
| 2024-03-19 | 1.640 | 1.650 | 1.580 | 1.610 | 1.610 | 48,100 |
| 2024-03-18 | 1.660 | 1.730 | 1.450 | 1.640 | 1.640 | 69,000 |
| 2024-03-15 | 1.660 | 1.680 | 1.610 | 1.670 | 1.670 | 319,303 |
| 2024-03-14 | 1.630 | 1.750 | 1.630 | 1.750 | 1.750 | 9,103 |
| 2024-03-13 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 500 |
| 2024-03-12 | 1.690 | 1.750 | 1.610 | 1.750 | 1.750 | 90,401 |
| 2024-03-11 | 1.720 | 1.720 | 1.600 | 1.700 | 1.700 | 27,302 |
| 2024-03-08 | 1.600 | 1.790 | 1.600 | 1.650 | 1.650 | 46,200 |
| 2024-03-07 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 14,400 |
| 2024-03-06 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 13,900 |
| 2024-03-05 | 1.560 | 1.650 | 1.560 | 1.600 | 1.600 | 33,504 |
| 2024-03-04 | 1.680 | 1.720 | 1.540 | 1.560 | 1.560 | 65,501 |
| 2024-03-01 | 1.770 | 1.770 | 1.640 | 1.640 | 1.640 | 141,000 |
| 2024-02-29 | 1.780 | 1.830 | 1.770 | 1.780 | 1.780 | 41,800 |
| 2024-02-28 | 1.810 | 1.900 | 1.700 | 1.810 | 1.810 | 206,000 |
| 2024-02-27 | 1.860 | 1.980 | 1.800 | 1.800 | 1.800 | 129,801 |
| 2024-02-23 | 1.750 | 2.060 | 1.750 | 1.910 | 1.910 | 71,904 |
| 2024-02-22 | 2.000 | 2.000 | 1.800 | 1.850 | 1.850 | 205,800 |
| 2024-02-21 | 2.020 | 2.020 | 1.800 | 1.990 | 1.990 | 444,204 |
| 2024-02-20 | 1.560 | 1.680 | 1.560 | 1.580 | 1.580 | 28,900 |
| 2024-02-19 | 1.530 | 1.620 | 1.530 | 1.560 | 1.560 | 89,403 |
| 2024-02-16 | 1.930 | 1.960 | 1.510 | 1.510 | 1.510 | 136,600 |
| 2024-02-15 | 1.910 | 2.060 | 1.810 | 1.810 | 1.810 | 210,800 |
| 2024-02-14 | 2.100 | 2.100 | 1.910 | 1.910 | 1.910 | 256,205 |
| 2024-02-13 | 2.200 | 2.200 | 1.920 | 1.960 | 1.960 | 33,771 |
| 2024-02-12 | 2.020 | 2.200 | 1.900 | 2.020 | 2.020 | 214,000 |
| 2024-02-09 | 1.900 | 2.020 | 1.810 | 2.020 | 2.020 | 138,600 |
| 2024-02-08 | 2.000 | 2.000 | 1.770 | 1.830 | 1.830 | 18,500 |
| 2024-02-07 | 1.760 | 1.900 | 1.740 | 1.900 | 1.900 | 45,500 |
| 2024-02-06 | 1.760 | 1.800 | 1.740 | 1.770 | 1.770 | 35,003 |
| 2024-02-05 | 1.800 | 1.900 | 1.740 | 1.840 | 1.840 | 11,601 |
| 2024-02-02 | 1.970 | 1.970 | 1.720 | 1.860 | 1.860 | 14,200 |
| 2024-02-01 | 1.770 | 1.960 | 1.770 | 1.800 | 1.800 | 2,921 |
| 2024-01-31 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 3,000 |
| 2024-01-30 | 1.910 | 1.910 | 1.790 | 1.860 | 1.860 | 7,613 |
| 2024-01-29 | 1.990 | 1.990 | 1.810 | 1.890 | 1.890 | 11,414 |
| 2024-01-26 | 1.950 | 1.950 | 1.790 | 1.870 | 1.870 | 2,633 |
| 2024-01-25 | 1.950 | 1.950 | 1.740 | 1.920 | 1.920 | 8,103 |
| 2024-01-24 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 16,406 |
| 2024-01-23 | 1.870 | 1.990 | 1.750 | 1.750 | 1.750 | 138,102 |
| 2024-01-22 | 1.970 | 2.000 | 1.870 | 1.870 | 1.870 | 186,100 |
| 2024-01-19 | 1.870 | 1.920 | 1.830 | 1.910 | 1.910 | 379,000 |
| 2024-01-18 | 1.860 | 1.860 | 1.800 | 1.830 | 1.830 | 12,000 |
| 2024-01-17 | 1.850 | 1.950 | 1.760 | 1.840 | 1.840 | 132,900 |
| 2024-01-16 | 1.800 | 1.860 | 1.660 | 1.860 | 1.860 | 481,000 |
| 2024-01-15 | 1.800 | 1.870 | 1.800 | 1.810 | 1.810 | 56,600 |
| 2024-01-12 | 1.810 | 1.870 | 1.810 | 1.810 | 1.810 | 254,501 |
| 2024-01-11 | 1.790 | 1.880 | 1.780 | 1.810 | 1.810 | 69,400 |
| 2024-01-10 | 1.870 | 1.900 | 1.830 | 1.880 | 1.880 | 92,300 |
| 2024-01-09 | 1.820 | 1.880 | 1.820 | 1.820 | 1.820 | 1,013,900 |
| 2024-01-08 | 1.820 | 1.870 | 1.780 | 1.800 | 1.800 | 1,028,201 |
| 2024-01-05 | 1.430 | 1.730 | 1.430 | 1.720 | 1.720 | 1,656,801 |
| 2024-01-04 | 1.330 | 1.450 | 1.260 | 1.450 | 1.450 | 183,200 |
| 2024-01-03 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 13,600 |
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.