VS_VISERVE ENTERPRISE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-02	0.140	0.170	0.110	0.130	0.130	1,230,508
2025-07-01	0.200	0.210	0.150	0.150	0.150	1,223,498
2025-06-30	0.220	0.220	0.220	0.220	0.220	7,110
2025-06-27	0.250	0.250	0.220	0.220	0.220	22,449
2025-06-26	0.250	0.250	0.230	0.240	0.240	710
2025-06-25	0.250	0.250	0.210	0.220	0.220	4,402
2025-06-24	0.220	0.230	0.210	0.220	0.220	33,900
2025-06-23	0.230	0.250	0.220	0.230	0.230	73,110
2025-06-20	0.250	0.300	0.190	0.250	0.250	615,215
2025-06-19	0.320	0.330	0.260	0.270	0.270	308,500
2025-06-18	0.390	0.390	0.330	0.360	0.360	69,200
2025-06-16	0.430	0.430	0.410	0.420	0.420	20,300
2025-06-13	0.430	0.430	0.430	0.430	0.430	1,100
2025-06-12	0.410	0.430	0.410	0.430	0.430	2,700
2025-06-11	0.410	0.430	0.410	0.430	0.430	9,200
2025-06-10	0.420	0.450	0.410	0.450	0.450	1,100
2025-06-09	0.410	0.430	0.410	0.430	0.430	3,202
2025-06-06	0.450	0.450	0.450	0.450	0.450	27,400
2025-06-05	0.320	0.450	0.300	0.450	0.450	44,000
2025-06-04	0.420	0.420	0.420	0.420	0.420	20,000
2025-05-30	0.460	0.460	0.460	0.460	0.460	300
2025-05-29	0.460	0.460	0.460	0.460	0.460	10,300
2025-05-28	0.480	0.480	0.480	0.480	0.480	2,000
2025-05-27	0.470	0.510	0.470	0.480	0.480	10,000
2025-05-26	0.530	0.530	0.510	0.510	0.510	12,600
2025-05-23	0.470	0.530	0.440	0.460	0.460	109,710
2025-05-22	0.450	0.520	0.410	0.520	0.520	181,300
2025-05-21	0.400	0.400	0.400	0.400	0.400	100
2025-05-20	0.430	0.450	0.430	0.430	0.430	89,001
2025-05-19	0.340	0.450	0.340	0.370	0.370	127,200
2025-05-16	0.340	0.380	0.340	0.380	0.380	70,400
2025-05-15	0.290	0.340	0.290	0.340	0.340	24,400
2025-05-14	0.280	0.280	0.280	0.280	0.280	9,000
2025-05-13	0.350	0.350	0.310	0.310	0.310	30,300
2025-05-09	0.290	0.290	0.270	0.290	0.290	6,700
2025-05-08	0.260	0.320	0.250	0.300	0.300	166,700
2025-05-06	0.330	0.340	0.330	0.340	0.340	1,649
2025-05-02	0.410	0.410	0.330	0.330	0.330	3,300
2025-04-30	0.330	0.330	0.330	0.330	0.330	118
2025-04-29	0.320	0.330	0.270	0.320	0.320	7,398
2025-04-28	0.290	0.320	0.290	0.310	0.310	16,400
2025-04-25	0.340	0.340	0.330	0.340	0.340	700
2025-04-24	0.300	0.360	0.300	0.360	0.360	32,310
2025-04-23	0.250	0.330	0.250	0.290	0.290	30,300
2025-04-22	0.320	0.330	0.290	0.330	0.330	21,300
2025-04-21	0.250	0.320	0.250	0.320	0.320	51,800
2025-04-18	0.290	0.300	0.250	0.250	0.250	16,300
2025-04-16	0.300	0.300	0.300	0.300	0.300	100
2025-04-11	0.290	0.290	0.280	0.280	0.280	13,100
2025-04-10	0.280	0.300	0.280	0.300	0.300	1,650
2025-04-09	0.310	0.330	0.280	0.280	0.280	37,301
2025-04-08	0.310	0.370	0.310	0.320	0.320	25,315
2025-04-04	0.330	0.370	0.300	0.370	0.370	6,204
2025-04-03	0.330	0.360	0.320	0.350	0.350	9,600
2025-04-02	0.410	0.420	0.360	0.380	0.380	1,500
2025-04-01	0.420	0.420	0.320	0.340	0.340	12,500
2025-03-31	0.340	0.410	0.310	0.360	0.360	5,450
2025-03-28	0.440	0.450	0.440	0.440	0.440	349
2025-03-27	0.400	0.400	0.370	0.400	0.400	5,700
2025-03-26	0.370	0.400	0.330	0.380	0.380	38,500

← NewerPage 6 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.