VS_VISERVE ENTERPRISE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-30	0.320	0.360	0.320	0.350	0.350	32,700
2025-09-29	0.320	0.350	0.320	0.350	0.350	27,522
2025-09-26	0.350	0.370	0.320	0.320	0.320	15,100
2025-09-25	0.360	0.370	0.340	0.340	0.340	19,001
2025-09-24	0.350	0.350	0.330	0.340	0.340	20,101
2025-09-23	0.370	0.370	0.330	0.360	0.360	51,810
2025-09-22	0.350	0.380	0.330	0.370	0.370	8,300
2025-09-19	0.350	0.380	0.340	0.350	0.350	50,500
2025-09-18	0.410	0.420	0.320	0.350	0.350	378,300
2025-09-17	0.430	0.450	0.380	0.400	0.400	2,232,700
2025-09-16	0.280	0.370	0.280	0.370	0.370	1,289,630
2025-09-15	0.320	0.360	0.250	0.280	0.280	1,888,801
2025-09-12	0.350	0.380	0.300	0.310	0.310	545,900
2025-09-11	0.380	0.400	0.330	0.380	0.380	135,900
2025-09-10	0.420	0.440	0.380	0.420	0.420	310,600
2025-09-09	0.450	0.450	0.390	0.440	0.440	145,200
2025-09-08	0.480	0.480	0.420	0.470	0.470	7,500
2025-09-05	0.490	0.490	0.470	0.480	0.480	1,300
2025-09-04	0.470	0.470	0.470	0.470	0.470	2,700
2025-09-03	0.430	0.480	0.430	0.480	0.480	66,501
2025-09-02	0.430	0.430	0.410	0.430	0.430	2,500
2025-09-01	0.440	0.470	0.400	0.400	0.400	19,600
2025-08-29	0.460	0.470	0.350	0.470	0.470	91,200
2025-08-28	0.450	0.470	0.450	0.470	0.470	18,700
2025-08-27	0.520	0.520	0.430	0.450	0.450	19,702
2025-08-26	0.520	0.520	0.410	0.520	0.520	4,300
2025-08-25	0.480	0.530	0.480	0.520	0.520	67,200
2025-08-22	0.400	0.510	0.380	0.510	0.510	61,203
2025-08-21	0.390	0.440	0.360	0.440	0.440	184,000
2025-08-20	0.340	0.390	0.340	0.390	0.390	59,700
2025-08-19	0.360	0.360	0.350	0.360	0.360	9,325
2025-08-18	0.360	0.360	0.360	0.360	0.360	700
2025-08-15	0.350	0.360	0.330	0.360	0.360	99,500
2025-08-14	0.340	0.370	0.320	0.360	0.360	15,600
2025-08-13	0.360	0.370	0.330	0.340	0.340	100,101
2025-08-08	0.330	0.360	0.320	0.360	0.360	56,909
2025-08-07	0.360	0.380	0.330	0.360	0.360	91,000
2025-08-06	0.400	0.400	0.350	0.390	0.390	2,700
2025-08-05	0.370	0.420	0.340	0.390	0.390	43,233
2025-08-04	0.330	0.370	0.320	0.370	0.370	181,101
2025-08-01	0.320	0.360	0.300	0.360	0.360	74,600
2025-07-31	0.320	0.350	0.280	0.330	0.330	121,200
2025-07-30	0.350	0.350	0.340	0.350	0.350	7,508
2025-07-29	0.340	0.350	0.330	0.350	0.350	20,000
2025-07-25	0.340	0.410	0.320	0.330	0.330	647,125
2025-07-24	0.320	0.340	0.320	0.320	0.320	59,500
2025-07-23	0.320	0.330	0.300	0.330	0.330	76,700
2025-07-22	0.310	0.330	0.270	0.310	0.310	424,701
2025-07-21	0.230	0.300	0.230	0.300	0.300	560,006
2025-07-18	0.210	0.240	0.200	0.230	0.230	372,110
2025-07-17	0.240	0.240	0.170	0.220	0.220	784,200
2025-07-16	0.290	0.320	0.230	0.240	0.240	1,140,807
2025-07-15	0.260	0.320	0.260	0.320	0.320	327,002
2025-07-14	0.270	0.270	0.250	0.270	0.270	237,113
2025-07-11	0.270	0.280	0.250	0.280	0.280	225,300
2025-07-09	0.360	0.360	0.250	0.280	0.280	1,129,922
2025-07-08	0.290	0.330	0.290	0.330	0.330	1,039,527
2025-07-07	0.180	0.250	0.170	0.250	0.250	501,220
2025-07-04	0.190	0.210	0.180	0.190	0.190	306,002
2025-07-03	0.120	0.170	0.120	0.170	0.170	1,893,518

← NewerPage 5 of 20 · 1,192 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.