VS_VISERVE ENTERPRISE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-25	0.450	0.460	0.450	0.460	0.460	3,110
2025-03-24	0.350	0.470	0.280	0.470	0.470	27,300
2025-03-21	0.390	0.390	0.390	0.390	0.390	2,200
2025-03-20	0.400	0.400	0.390	0.390	0.390	500
2025-03-19	0.360	0.400	0.360	0.400	0.400	563
2025-03-18	0.400	0.400	0.400	0.400	0.400	100
2025-03-17	0.390	0.460	0.390	0.450	0.450	1,600
2025-03-14	0.340	0.460	0.340	0.460	0.460	1,520
2025-03-13	0.430	0.460	0.430	0.460	0.460	6,306
2025-03-12	0.320	0.480	0.290	0.430	0.430	103,201
2025-03-11	0.340	0.370	0.340	0.370	0.370	700
2025-03-10	0.300	0.380	0.300	0.380	0.380	1,100
2025-03-06	0.350	0.360	0.330	0.330	0.330	31,314
2025-03-05	0.350	0.350	0.350	0.350	0.350	100
2025-03-04	0.340	0.340	0.340	0.340	0.340	11,300
2025-03-03	0.310	0.320	0.300	0.320	0.320	17,900
2025-02-28	0.290	0.310	0.280	0.310	0.310	41,227,512
2025-02-27	0.350	0.350	0.290	0.290	0.290	74,300
2025-02-26	0.330	0.360	0.320	0.360	0.360	77,705
2025-02-25	0.350	0.350	0.270	0.320	0.320	34,230
2025-02-24	0.400	0.400	0.350	0.370	0.370	200,152
2025-02-21	0.400	0.480	0.360	0.480	0.480	137,252
2025-02-20	0.400	0.480	0.400	0.400	0.400	173,610
2025-02-19	0.360	0.410	0.330	0.400	0.400	3,905
2025-02-18	0.360	0.360	0.360	0.360	0.360	105
2025-02-17	0.350	0.360	0.350	0.360	0.360	3,500
2025-02-14	0.350	0.370	0.340	0.370	0.370	111,400
2025-02-13	0.340	0.360	0.340	0.340	0.340	9,000
2025-02-11	0.370	0.370	0.320	0.350	0.350	48,200
2025-02-10	0.370	0.380	0.350	0.380	0.380	30,600
2025-02-07	0.370	0.370	0.350	0.370	0.370	35,998
2025-02-06	0.380	0.400	0.360	0.370	0.370	81,098
2025-02-05	0.410	0.420	0.380	0.400	0.400	93,418
2025-02-04	0.460	0.460	0.400	0.400	0.400	798,300
2025-02-03	0.490	0.490	0.470	0.490	0.490	11,200
2025-01-31	0.520	0.520	0.510	0.510	0.510	13,200
2025-01-30	0.520	0.520	0.490	0.520	0.520	16,500
2025-01-29	0.520	0.520	0.520	0.520	0.520	100
2025-01-28	0.500	0.520	0.500	0.520	0.520	2,100
2025-01-27	0.470	0.500	0.470	0.500	0.500	5,600
2025-01-24	0.500	0.500	0.500	0.500	0.500	16,640
2025-01-23	0.470	0.500	0.460	0.490	0.490	43,205
2025-01-22	0.520	0.580	0.480	0.490	0.490	80,800
2025-01-21	0.540	0.540	0.530	0.530	0.530	9,600
2025-01-20	0.540	0.540	0.540	0.540	0.540	2,800
2025-01-17	0.520	0.540	0.520	0.540	0.540	12,500
2025-01-16	0.520	0.560	0.520	0.530	0.530	28,500
2025-01-15	0.510	0.560	0.510	0.560	0.560	31,418
2025-01-14	0.550	0.710	0.550	0.590	0.590	178,200
2025-01-13	0.510	0.600	0.510	0.560	0.560	40,600
2025-01-10	0.530	0.550	0.530	0.550	0.550	3,819
2025-01-09	0.450	0.590	0.450	0.550	0.550	3,898
2025-01-08	0.530	0.600	0.530	0.550	0.550	3,600
2025-01-07	0.520	0.570	0.520	0.570	0.570	9,905
2025-01-06	0.540	0.540	0.530	0.530	0.530	7,700
2025-01-03	0.550	0.550	0.530	0.530	0.530	24,400
2025-01-02	0.550	0.550	0.550	0.550	0.550	101
2024-12-30	0.470	0.610	0.460	0.580	0.580	3,200
2024-12-27	0.530	0.540	0.510	0.530	0.530	12,700
2024-12-26	0.560	0.580	0.500	0.530	0.530	100,700

← NewerPage 7 of 20 · 1,197 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.