VS_VISERVE ENTERPRISE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	1.360	1.360	1.030	1.180	1.180	65,502
2023-09-29	1.330	1.450	1.330	1.370	1.370	14,515
2023-09-28	1.380	1.390	1.320	1.350	1.350	52,715
2023-09-27	1.420	1.430	1.380	1.400	1.400	58,350
2023-09-26	1.450	1.460	1.410	1.420	1.420	25,400
2023-09-25	1.470	1.470	1.440	1.460	1.460	22,800
2023-09-22	1.490	1.490	1.460	1.460	1.460	4,800
2023-09-21	1.470	1.500	1.450	1.500	1.500	35,300
2023-09-20	1.480	1.490	1.450	1.460	1.460	27,800
2023-09-19	1.470	1.490	1.460	1.480	1.480	19,500
2023-09-18	1.470	1.500	1.460	1.490	1.490	47,600
2023-09-15	1.460	1.470	1.460	1.470	1.470	28,700
2023-09-14	1.470	1.470	1.450	1.470	1.470	40,500
2023-09-13	1.500	1.500	1.460	1.500	1.500	25,500
2023-09-12	1.500	1.500	1.500	1.500	1.500	700
2023-09-11	1.480	1.510	1.480	1.490	1.490	6,700
2023-09-08	1.560	1.560	1.470	1.470	1.470	63,600
2023-09-07	1.550	1.610	1.490	1.520	1.520	545,300
2023-09-06	1.470	1.690	1.430	1.530	1.530	448,604
2023-09-05	1.450	1.470	1.450	1.450	1.450	19,800
2023-09-04	1.550	1.550	1.430	1.450	1.450	327,800
2023-09-01	1.530	1.540	1.510	1.540	1.540	51,700
2023-08-31	1.520	1.560	1.520	1.540	1.540	88,300
2023-08-30	1.530	1.580	1.520	1.560	1.560	51,500
2023-08-29	1.550	1.560	1.530	1.530	1.530	54,600
2023-08-28	1.550	1.550	1.500	1.540	1.540	139,400
2023-08-25	1.520	1.550	1.500	1.550	1.550	59,800
2023-08-24	1.530	1.530	1.480	1.520	1.520	134,401
2023-08-23	1.470	1.510	1.470	1.490	1.490	67,200
2023-08-22	1.490	1.500	1.450	1.470	1.470	83,902
2023-08-21	1.450	1.490	1.450	1.480	1.480	21,250
2023-08-18	1.490	1.520	1.450	1.450	1.450	151,500
2023-08-17	1.550	1.570	1.480	1.480	1.480	133,000
2023-08-16	1.550	1.560	1.500	1.530	1.530	12,400
2023-08-15	1.620	1.620	1.510	1.550	1.550	68,200
2023-08-11	1.480	1.800	1.450	1.620	1.620	370,700
2023-08-10	1.530	1.540	1.410	1.490	1.490	185,900
2023-08-09	1.640	1.640	1.500	1.510	1.510	67,800
2023-08-08	1.670	1.800	1.620	1.620	1.620	98,200
2023-08-07	1.650	1.650	1.620	1.650	1.650	8,114
2023-08-04	1.640	1.650	1.630	1.650	1.650	6,900
2023-08-03	1.600	1.640	1.600	1.640	1.640	7,600
2023-08-02	1.660	1.660	1.560	1.600	1.600	149,601
2023-07-31	1.920	1.920	1.590	1.660	1.660	166,900
2023-07-27	1.820	1.820	1.710	1.730	1.730	37,000
2023-07-26	1.710	1.770	1.690	1.720	1.720	71,700
2023-07-25	1.690	1.840	1.690	1.780	1.780	86,700
2023-07-24	1.850	1.850	1.830	1.830	1.830	18,601
2023-07-21	1.910	1.940	1.840	1.850	1.850	37,100
2023-07-20	1.880	1.950	1.840	1.910	1.910	85,000
2023-07-19	1.880	1.890	1.750	1.870	1.870	8,500
2023-07-18	1.870	1.900	1.870	1.900	1.900	300
2023-07-17	1.690	1.890	1.690	1.870	1.870	108,400
2023-07-14	1.760	1.800	1.710	1.790	1.790	18,000
2023-07-13	1.800	1.800	1.650	1.790	1.790	41,000
2023-07-12	1.760	1.790	1.760	1.790	1.790	11,600
2023-07-11	1.730	1.780	1.650	1.770	1.770	94,200
2023-07-10	1.630	1.760	1.630	1.700	1.700	16,400
2023-07-07	1.760	1.820	1.620	1.620	1.620	15,600
2023-07-06	1.780	1.870	1.760	1.850	1.850	44,625

← NewerPage 13 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.