VS_VISERVE ENTERPRISE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	1.260	1.320	1.240	1.280	1.280	30,300
2023-12-28	1.330	1.330	1.210	1.260	1.260	31,500
2023-12-27	1.330	1.330	1.250	1.250	1.250	13,900
2023-12-26	1.240	1.300	1.170	1.290	1.290	89,100
2023-12-25	1.230	1.400	1.230	1.240	1.240	140,200
2023-12-22	1.330	1.560	1.250	1.250	1.250	17,100
2023-12-21	1.290	1.300	1.290	1.300	1.300	900
2023-12-20	1.220	1.300	1.220	1.300	1.300	1,000
2023-12-19	1.300	1.300	1.280	1.300	1.300	400
2023-12-18	1.220	1.310	1.200	1.310	1.310	22,700
2023-12-15	1.330	1.330	1.240	1.310	1.310	1,300
2023-12-14	1.210	1.350	1.200	1.310	1.310	10,000
2023-12-13	1.180	1.210	1.170	1.210	1.210	13,300
2023-12-12	1.230	1.320	1.170	1.290	1.290	5,200
2023-12-08	1.300	1.320	1.300	1.310	1.310	13,100
2023-12-07	1.310	1.310	1.310	1.310	1.310	1,000
2023-12-06	1.250	1.310	1.250	1.310	1.310	90,701
2023-12-04	1.340	1.340	1.300	1.310	1.310	10,200
2023-12-01	1.210	1.330	1.210	1.320	1.320	800
2023-11-30	1.220	1.350	1.150	1.310	1.310	433,900
2023-11-29	1.310	1.330	1.310	1.310	1.310	3,801
2023-11-28	1.240	1.360	1.240	1.350	1.350	107,000
2023-11-27	1.340	1.350	1.340	1.340	1.340	43,900
2023-11-24	1.320	1.350	1.320	1.350	1.350	5,100
2023-11-23	1.300	1.380	1.300	1.320	1.320	30,500
2023-11-22	1.280	1.330	1.280	1.310	1.310	66,900
2023-11-21	1.330	1.330	1.280	1.280	1.280	17,000
2023-11-20	1.330	1.330	1.290	1.300	1.300	14,700
2023-11-17	1.220	1.350	1.220	1.330	1.330	109,500
2023-11-16	1.230	1.340	1.150	1.290	1.290	105,601
2023-11-15	1.170	1.260	1.170	1.240	1.240	4,266
2023-11-14	1.200	1.200	1.140	1.180	1.180	159,100
2023-11-13	1.250	1.260	1.100	1.250	1.250	83,800
2023-11-10	1.240	1.320	1.130	1.250	1.250	79,500
2023-11-09	1.240	1.250	1.180	1.250	1.250	26,600
2023-11-08	1.200	1.290	1.170	1.220	1.220	12,901
2023-11-07	1.170	1.300	1.150	1.190	1.190	3,837,500
2023-11-06	1.200	1.220	1.140	1.180	1.180	64,799
2023-11-03	1.150	1.150	1.110	1.110	1.110	21,600
2023-11-02	1.160	1.160	1.150	1.150	1.150	2,400
2023-11-01	1.170	1.190	1.150	1.160	1.160	1,900
2023-10-31	1.250	1.250	1.180	1.180	1.180	2,200
2023-10-30	1.150	1.200	1.150	1.160	1.160	3,700
2023-10-27	1.080	1.140	1.080	1.140	1.140	32,800
2023-10-26	1.350	1.350	0.920	1.100	1.100	190,000
2023-10-25	1.220	1.350	1.220	1.300	1.300	4,201
2023-10-24	1.270	1.270	1.210	1.210	1.210	30,500
2023-10-20	1.220	1.270	1.220	1.220	1.220	16,400
2023-10-19	1.220	1.270	1.220	1.240	1.240	12,700
2023-10-18	1.220	1.270	1.220	1.260	1.260	74,900
2023-10-17	1.120	1.420	1.120	1.220	1.220	445,901
2023-10-16	1.190	1.220	1.100	1.100	1.100	80,500
2023-10-12	1.250	1.250	1.170	1.230	1.230	11,703
2023-10-11	1.260	1.310	1.230	1.230	1.230	63,500
2023-10-10	1.210	1.290	1.210	1.280	1.280	33,206
2023-10-09	1.240	1.240	1.180	1.230	1.230	30,401
2023-10-06	1.270	1.270	1.240	1.240	1.240	4,700
2023-10-05	1.190	1.240	1.190	1.240	1.240	15,400
2023-10-04	1.120	1.320	1.120	1.190	1.190	53,700
2023-10-03	1.290	1.290	1.110	1.110	1.110	35,900

← NewerPage 12 of 20 · 1,198 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.