VS_VISERVE ENTERPRISE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-06	0.280	0.280	0.270	0.270	0.270	27,300
2025-12-30	0.290	0.290	0.290	0.290	0.290	100
2025-12-29	0.300	0.300	0.300	0.300	0.300	50,006
2025-12-26	0.290	0.290	0.290	0.290	0.290	100
2025-12-25	0.280	0.290	0.280	0.290	0.290	37,300
2025-12-24	0.300	0.300	0.270	0.280	0.280	72,900
2025-12-23	0.310	0.310	0.310	0.310	0.310	9,000
2025-12-22	0.300	0.300	0.300	0.300	0.300	500
2025-12-19	0.300	0.320	0.300	0.320	0.320	66,900
2025-12-17	0.300	0.330	0.300	0.330	0.330	10,100
2025-12-16	0.300	0.320	0.300	0.320	0.320	60,100
2025-12-15	0.270	0.320	0.270	0.320	0.320	62,400
2025-12-12	0.250	0.270	0.250	0.270	0.270	2,300
2025-12-11	0.330	0.330	0.310	0.310	0.310	46,000
2025-12-09	0.320	0.320	0.290	0.320	0.320	14,700
2025-12-08	0.300	0.330	0.300	0.330	0.330	3,100
2025-12-04	0.310	0.330	0.290	0.300	0.300	36,800
2025-12-03	0.340	0.340	0.340	0.340	0.340	20,000
2025-12-02	0.330	0.330	0.330	0.330	0.330	20,000
2025-12-01	0.310	0.340	0.310	0.340	0.340	442
2025-11-28	0.320	0.330	0.320	0.320	0.320	16,000
2025-11-27	0.340	0.340	0.340	0.340	0.340	27,801
2025-11-26	0.340	0.340	0.330	0.330	0.330	43,000
2025-11-25	0.340	0.340	0.330	0.340	0.340	77,100
2025-11-24	0.330	0.340	0.330	0.340	0.340	200
2025-11-21	0.320	0.340	0.320	0.330	0.330	32,900
2025-11-20	0.330	0.340	0.300	0.320	0.320	5,100
2025-11-19	0.340	0.340	0.330	0.330	0.330	24,800
2025-11-18	0.340	0.350	0.340	0.350	0.350	200
2025-11-17	0.330	0.350	0.330	0.350	0.350	56,200
2025-11-14	0.340	0.350	0.330	0.350	0.350	97,900
2025-11-12	0.350	0.350	0.350	0.350	0.350	30,000
2025-11-11	0.330	0.350	0.330	0.350	0.350	6,000
2025-11-10	0.350	0.350	0.350	0.350	0.350	100
2025-11-07	0.350	0.360	0.340	0.340	0.340	70,529
2025-11-06	0.360	0.360	0.340	0.350	0.350	69,900
2025-11-05	0.390	0.390	0.340	0.350	0.350	65,600
2025-11-04	0.340	0.340	0.340	0.340	0.340	7,300
2025-11-03	0.340	0.350	0.340	0.340	0.340	39,700
2025-10-31	0.350	0.350	0.330	0.330	0.330	49,500
2025-10-30	0.330	0.340	0.330	0.340	0.340	25,202
2025-10-29	0.350	0.350	0.310	0.340	0.340	60,400
2025-10-28	0.350	0.350	0.340	0.350	0.350	3,601
2025-10-27	0.310	0.350	0.250	0.330	0.330	30,111
2025-10-24	0.340	0.350	0.340	0.340	0.340	44,400
2025-10-22	0.290	0.340	0.290	0.340	0.340	3,200
2025-10-21	0.350	0.350	0.320	0.340	0.340	51,100

← NewerPage 4 of 4 · 227 trading days

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.