VS_VISERVE ENTERPRISE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-25	0.570	0.570	0.550	0.560	0.560	12,000
2024-12-24	0.570	0.610	0.560	0.610	0.610	17,200
2024-12-23	0.530	0.580	0.520	0.580	0.580	28,901
2024-12-20	0.540	0.540	0.530	0.540	0.540	3,600
2024-12-19	0.560	0.560	0.540	0.560	0.560	1,300
2024-12-18	0.610	0.610	0.500	0.580	0.580	6,200
2024-12-17	0.560	0.600	0.520	0.580	0.580	31,500
2024-12-16	0.600	0.600	0.550	0.550	0.550	10,200
2024-12-13	0.550	0.600	0.550	0.550	0.550	11,600
2024-12-12	0.600	0.610	0.560	0.580	0.580	7,700
2024-12-11	0.580	0.600	0.580	0.580	0.580	11,700
2024-12-09	0.570	0.610	0.550	0.580	0.580	15,800
2024-12-06	0.560	0.590	0.550	0.580	0.580	10,100
2024-12-04	0.580	0.590	0.550	0.580	0.580	9,901
2024-12-03	0.580	0.590	0.550	0.580	0.580	5,200
2024-12-02	0.540	0.590	0.540	0.580	0.580	8,125
2024-11-29	0.530	0.550	0.510	0.550	0.550	4,919
2024-11-28	0.540	0.560	0.520	0.550	0.550	1,300
2024-11-27	0.520	0.580	0.520	0.550	0.550	4,900
2024-11-26	0.580	0.590	0.570	0.590	0.590	18,700
2024-11-25	0.600	0.600	0.580	0.580	0.580	11,605
2024-11-22	0.580	0.620	0.550	0.590	0.590	7,805
2024-11-21	0.570	0.620	0.560	0.590	0.590	87,706
2024-11-20	0.590	0.590	0.560	0.570	0.570	48,798
2024-11-19	0.650	0.650	0.580	0.600	0.600	198,203
2024-11-18	0.650	0.650	0.610	0.640	0.640	35,900
2024-11-15	0.640	0.650	0.630	0.650	0.650	121,803
2024-11-14	0.610	0.650	0.600	0.650	0.650	19,006
2024-11-13	0.620	0.650	0.620	0.650	0.650	19,700
2024-11-12	0.630	0.640	0.620	0.640	0.640	9,716
2024-11-11	0.650	0.650	0.600	0.650	0.650	14,200
2024-11-08	0.610	0.660	0.600	0.640	0.640	156,300
2024-11-07	0.640	0.640	0.590	0.630	0.630	72,802
2024-11-06	0.630	0.650	0.610	0.640	0.640	103,702
2024-11-05	0.650	0.680	0.590	0.640	0.640	138,214
2024-11-04	0.660	0.760	0.550	0.630	0.630	1,042,892
2024-11-01	0.800	0.850	0.730	0.740	0.740	694,705
2024-10-31	0.650	0.850	0.650	0.850	0.850	1,246,548
2024-10-30	0.640	0.670	0.640	0.650	0.650	65,600
2024-10-29	0.600	0.680	0.600	0.640	0.640	39,900
2024-10-28	0.610	0.680	0.610	0.610	0.610	105,999
2024-10-25	0.680	0.720	0.650	0.670	0.670	60,497
2024-10-24	0.720	0.730	0.680	0.720	0.720	92,400
2024-10-22	0.730	0.730	0.700	0.730	0.730	30,200
2024-10-21	0.780	0.780	0.740	0.740	0.740	23,850
2024-10-18	0.760	0.770	0.750	0.770	0.770	40,500
2024-10-17	0.790	0.800	0.760	0.770	0.770	28,610
2024-10-16	0.740	0.800	0.740	0.800	0.800	28,739
2024-10-15	0.760	0.760	0.750	0.750	0.750	110,008
2024-10-11	0.720	0.820	0.720	0.760	0.760	145,001
2024-10-10	0.740	0.750	0.730	0.730	0.730	81,500
2024-10-09	0.750	0.820	0.730	0.750	0.750	75,421
2024-10-08	0.800	0.800	0.750	0.750	0.750	15,500
2024-10-07	0.830	0.830	0.780	0.780	0.780	130,607
2024-10-04	0.740	0.850	0.730	0.780	0.780	123,000
2024-10-03	0.740	0.740	0.740	0.740	0.740	12,412
2024-10-02	0.760	0.760	0.720	0.750	0.750	21,800
2024-10-01	0.750	0.770	0.720	0.750	0.750	102,800
2024-09-30	0.760	0.800	0.730	0.750	0.750	63,434
2024-09-27	0.770	0.800	0.740	0.780	0.780	185,000

← NewerPage 8 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.