VS_VISERVE ENTERPRISE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-26	0.770	0.790	0.760	0.770	0.770	66,410
2024-09-25	0.750	0.820	0.750	0.770	0.770	279,501
2024-09-24	0.800	0.800	0.740	0.780	0.780	144,000
2024-09-23	0.800	0.800	0.740	0.760	0.760	854,870
2024-09-20	0.780	0.790	0.730	0.730	0.730	139,100
2024-09-19	0.730	0.770	0.690	0.750	0.750	798,800
2024-09-18	0.710	0.740	0.680	0.720	0.720	113,900
2024-09-17	0.690	0.700	0.680	0.690	0.690	46,300
2024-09-16	0.680	0.700	0.680	0.690	0.690	13,600
2024-09-13	0.660	0.700	0.650	0.680	0.680	60,204
2024-09-12	0.670	0.670	0.660	0.660	0.660	204,403
2024-09-11	0.700	0.710	0.650	0.670	0.670	47,702
2024-09-10	0.730	0.780	0.600	0.720	0.720	265,717
2024-09-09	0.730	0.740	0.710	0.720	0.720	55,500
2024-09-06	0.730	0.750	0.720	0.740	0.740	32,700
2024-09-05	0.720	0.760	0.710	0.730	0.730	62,400
2024-09-04	0.740	0.740	0.690	0.710	0.710	67,236
2024-09-03	0.740	0.760	0.710	0.740	0.740	112,838
2024-09-02	0.800	0.800	0.700	0.740	0.740	112,923
2024-08-30	0.800	0.800	0.740	0.790	0.790	165,800
2024-08-29	0.800	0.810	0.750	0.810	0.810	123,007
2024-08-28	0.900	0.920	0.790	0.810	0.810	236,100
2024-08-27	0.800	0.900	0.780	0.900	0.900	31,100
2024-08-26	0.790	0.820	0.790	0.800	0.800	10,000
2024-08-23	0.810	0.810	0.780	0.790	0.790	25,737
2024-08-22	0.810	0.820	0.790	0.810	0.810	1,206
2024-08-21	0.800	0.800	0.790	0.800	0.800	12,100
2024-08-20	0.800	0.880	0.790	0.800	0.800	16,214
2024-08-19	0.790	0.870	0.790	0.830	0.830	1,731
2024-08-16	0.760	0.820	0.760	0.800	0.800	2,200
2024-08-15	0.820	0.820	0.780	0.780	0.780	9,010
2024-08-14	0.820	0.850	0.820	0.850	0.850	600
2024-08-13	0.810	0.820	0.810	0.820	0.820	2,100
2024-08-09	0.840	0.840	0.820	0.820	0.820	2,013
2024-08-08	0.870	0.880	0.800	0.830	0.830	11,114
2024-08-07	0.880	0.900	0.880	0.880	0.880	1,000
2024-08-06	0.880	0.880	0.880	0.880	0.880	2,118
2024-08-05	0.850	0.890	0.810	0.890	0.890	2,200
2024-08-02	0.820	0.850	0.820	0.840	0.840	1,631
2024-08-01	0.820	0.920	0.810	0.810	0.810	12,900
2024-07-31	0.900	0.970	0.810	0.820	0.820	46,173
2024-07-30	0.860	0.920	0.860	0.900	0.900	8,725
2024-07-26	0.920	0.980	0.900	0.900	0.900	3,705
2024-07-25	0.870	0.980	0.870	0.930	0.930	9,018
2024-07-24	0.880	0.880	0.860	0.870	0.870	2,400
2024-07-23	0.910	0.920	0.870	0.870	0.870	47,007
2024-07-19	0.940	0.950	0.910	0.920	0.920	26,107
2024-07-18	0.970	1.000	0.920	0.920	0.920	85,100
2024-07-17	0.980	1.050	0.960	0.990	0.990	31,100
2024-07-16	1.120	1.120	0.900	1.010	1.010	31,100
2024-07-15	1.130	1.130	1.110	1.110	1.110	700
2024-07-12	1.100	1.150	1.100	1.120	1.120	1,300
2024-07-11	1.120	1.120	1.110	1.110	1.110	4,116
2024-07-10	1.120	1.140	1.080	1.140	1.140	14,700
2024-07-09	1.120	1.130	1.080	1.110	1.110	52,400
2024-07-08	1.110	1.150	1.110	1.140	1.140	1,301
2024-07-05	1.120	1.180	1.110	1.150	1.150	1,105
2024-07-04	1.130	1.160	1.120	1.120	1.120	2,102
2024-07-03	1.120	1.160	1.100	1.110	1.110	44,900
2024-07-02	1.110	1.210	1.110	1.110	1.110	145,001

← NewerPage 9 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.