VS_VISERVE ENTERPRISE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.990	2.000	1.970	2.000	2.000	69,800
2023-03-31	2.040	2.040	1.980	1.990	1.990	79,800
2023-03-30	2.000	2.080	1.960	2.040	2.040	76,900
2023-03-29	2.080	2.080	2.000	2.040	2.040	79,600
2023-03-28	2.000	2.060	2.000	2.020	2.020	76,900
2023-03-27	2.080	2.080	2.000	2.000	2.000	43,600
2023-03-24	2.100	2.100	2.000	2.060	2.060	98,200
2023-03-23	1.920	2.120	1.920	2.100	2.100	505,040
2023-03-22	1.900	1.930	1.900	1.920	1.920	43,500
2023-03-21	1.870	1.910	1.860	1.900	1.900	33,903
2023-03-20	1.830	1.910	1.830	1.870	1.870	49,225
2023-03-17	1.940	1.940	1.900	1.940	1.940	69,800
2023-03-16	1.920	1.920	1.880	1.920	1.920	166,600
2023-03-15	2.000	2.020	1.560	1.940	1.940	813,100
2023-03-14	2.080	2.080	1.980	2.000	2.000	106,300
2023-03-13	2.000	2.060	1.990	2.020	2.020	356,901
2023-03-10	2.020	2.100	1.990	2.040	2.040	202,000
2023-03-09	1.980	2.020	1.980	2.020	2.020	293,100
2023-03-08	1.990	2.000	1.970	2.000	2.000	80,300
2023-03-07	2.040	2.040	1.980	1.980	1.980	31,721
2023-03-03	1.970	2.040	1.960	1.970	1.970	95,200
2023-03-02	1.990	2.060	1.970	1.970	1.970	403,610
2023-03-01	1.990	2.000	1.980	1.980	1.980	221,800
2023-02-28	2.000	2.000	1.980	1.980	1.980	334,450
2023-02-27	2.160	2.160	1.990	2.000	2.000	1,026,603
2023-02-24	2.280	2.280	2.000	2.160	2.160	981,301
2023-02-23	2.220	2.320	2.200	2.240	2.240	1,600,223
2023-02-22	2.000	2.240	2.000	2.200	2.200	1,767,603
2023-02-21	1.930	2.060	1.900	2.020	2.020	824,000
2023-02-20	1.920	1.950	1.900	1.940	1.940	295,100
2023-02-17	1.860	1.910	1.840	1.870	1.870	100,420
2023-02-16	1.920	1.920	1.890	1.910	1.910	45,600
2023-02-15	1.850	1.960	1.850	1.900	1.900	1,283,966
2023-02-14	2.080	2.120	1.900	1.950	1.950	1,150,800
2023-02-13	2.080	2.140	2.080	2.080	2.080	220,666
2023-02-10	2.100	2.140	2.080	2.100	2.100	496,300
2023-02-09	2.100	2.160	2.060	2.100	2.100	872,000
2023-02-08	2.240	2.300	2.180	2.180	2.180	473,800
2023-02-07	2.240	2.320	2.240	2.240	2.240	523,006
2023-02-06	2.300	2.300	2.200	2.260	2.260	621,939
2023-02-03	2.380	2.400	2.080	2.280	2.280	2,002,801
2023-02-02	2.380	2.420	2.380	2.380	2.380	738,302
2023-02-01	2.420	2.420	2.360	2.380	2.380	788,601
2023-01-31	2.400	2.500	2.400	2.400	2.400	4,311,905
2023-01-30	2.420	2.440	2.360	2.400	2.400	1,287,150
2023-01-27	2.400	2.540	2.360	2.420	2.420	4,304,500
2023-01-26	2.400	2.520	2.360	2.360	2.360	6,806,417
2023-01-25	2.480	2.480	2.360	2.360	2.360	2,198,392
2023-01-24	2.520	2.560	2.400	2.460	2.460	3,915,840
2023-01-23	2.440	2.740	2.420	2.540	2.540	17,598,109
2023-01-20	2.480	2.600	2.380	2.460	2.460	7,887,009
2023-01-19	2.500	2.660	2.400	2.500	2.500	31,294,029
2023-01-18	1.810	2.360	1.810	2.360	2.360	22,731,900
2023-01-17	1.800	1.840	1.710	1.820	1.820	5,193,900
2023-01-16	1.610	1.740	1.610	1.740	1.740	5,957,201
2023-01-13	1.570	1.620	1.490	1.580	1.580	25,351,301
2023-01-12	1.530	1.570	1.490	1.560	1.560	3,516,821
2023-01-11	1.580	1.600	1.490	1.500	1.500	6,612,001
2023-01-10	1.760	1.760	1.550	1.580	1.580	8,562,208
2023-01-09	1.710	1.730	1.670	1.700	1.700	430,200

← NewerPage 15 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.