VS_VISERVE ENTERPRISE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.810	1.810	1.800	1.810	1.810	42,200
2023-07-04	1.940	1.940	1.800	1.800	1.800	48,500
2023-07-03	1.780	1.820	1.780	1.790	1.790	38,200
2023-06-30	1.720	1.810	1.720	1.810	1.810	35,100
2023-06-29	1.700	1.790	1.700	1.750	1.750	23,700
2023-06-28	1.800	1.880	1.750	1.760	1.760	27,240
2023-06-27	1.730	1.880	1.730	1.880	1.880	54,400
2023-06-26	1.800	1.800	1.700	1.780	1.780	62,100
2023-06-23	1.800	1.830	1.790	1.810	1.810	12,700
2023-06-22	1.800	1.890	1.790	1.870	1.870	60,100
2023-06-21	1.940	1.940	1.790	1.800	1.800	30,906
2023-06-20	1.870	1.880	1.730	1.800	1.800	83,535
2023-06-19	1.870	1.890	1.810	1.810	1.810	97,590
2023-06-16	1.900	1.900	1.870	1.870	1.870	3,898
2023-06-15	1.890	1.890	1.800	1.800	1.800	43,400
2023-06-14	1.820	1.890	1.820	1.890	1.890	30,600
2023-06-13	1.840	1.900	1.820	1.820	1.820	70,177
2023-06-12	1.890	1.890	1.790	1.870	1.870	33,700
2023-06-09	1.890	1.890	1.830	1.890	1.890	8,300
2023-06-08	1.910	1.910	1.810	1.860	1.860	149,900
2023-06-07	1.770	1.790	1.750	1.760	1.760	25,400
2023-06-06	1.890	1.890	1.700	1.770	1.770	125,900
2023-06-02	1.930	1.930	1.880	1.900	1.900	37,300
2023-06-01	1.880	1.930	1.880	1.930	1.930	58,200
2023-05-31	1.960	1.960	1.870	1.930	1.930	9,000
2023-05-30	1.970	1.980	1.950	1.950	1.950	380,720
2023-05-29	1.860	1.880	1.840	1.840	1.840	93,200
2023-05-26	1.850	1.890	1.850	1.860	1.860	76,100
2023-05-25	1.860	1.890	1.860	1.860	1.860	55,800
2023-05-24	1.950	1.950	1.810	1.810	1.810	73,300
2023-05-23	1.890	1.900	1.890	1.900	1.900	28,900
2023-05-22	1.890	1.920	1.890	1.890	1.890	47,100
2023-05-19	1.950	1.970	1.890	1.950	1.950	23,800
2023-05-18	1.940	1.950	1.890	1.950	1.950	138,800
2023-05-17	1.800	1.960	1.800	1.900	1.900	3,605
2023-05-16	1.960	1.970	1.950	1.950	1.950	6,700
2023-05-15	1.910	1.980	1.880	1.970	1.970	18,500
2023-05-12	1.930	1.940	1.930	1.940	1.940	11,700
2023-05-11	1.930	1.940	1.910	1.940	1.940	39,000
2023-05-10	1.950	1.970	1.910	1.940	1.940	31,201
2023-05-09	1.990	1.990	1.900	1.980	1.980	3,900
2023-05-08	2.000	2.000	1.950	1.970	1.970	28,600
2023-05-03	1.990	1.990	1.860	1.990	1.990	9,300
2023-05-02	1.850	1.990	1.850	1.990	1.990	37,700
2023-04-28	1.960	2.040	1.850	1.960	1.960	10,801
2023-04-27	1.950	1.950	1.630	1.870	1.870	135,020
2023-04-26	1.900	1.960	1.900	1.960	1.960	54,101
2023-04-25	1.940	1.980	1.900	1.970	1.970	11,600
2023-04-24	1.990	2.000	1.950	1.950	1.950	56,700
2023-04-21	1.800	1.980	1.800	1.950	1.950	163,300
2023-04-20	1.960	1.980	1.930	1.960	1.960	111,500
2023-04-19	1.980	1.980	1.970	1.970	1.970	105,118
2023-04-18	1.980	2.080	1.980	1.990	1.990	227,800
2023-04-17	1.990	2.000	1.990	1.990	1.990	126,700
2023-04-12	1.990	1.990	1.990	1.990	1.990	101,000
2023-04-11	1.970	1.990	1.970	1.990	1.990	21,225
2023-04-10	1.850	2.000	1.850	1.960	1.960	251,600
2023-04-07	2.040	2.040	1.930	1.930	1.930	92,900
2023-04-05	2.040	2.040	1.980	2.040	2.040	14,000
2023-04-04	1.990	2.040	1.990	2.000	2.000	80,118

← NewerPage 14 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.