VS_VISERVE ENTERPRISE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.780	1.790	1.690	1.710	1.710	676,515
2023-01-05	1.820	1.850	1.760	1.760	1.760	325,316
2023-01-04	1.940	1.980	1.800	1.810	1.810	630,900
2023-01-03	1.990	1.990	1.900	1.950	1.950	289,000
2022-12-30	1.920	1.980	1.910	1.960	1.960	88,700
2022-12-29	1.920	1.990	1.920	1.930	1.930	30,000
2022-12-28	1.900	1.980	1.890	1.950	1.950	119,000
2022-12-27	1.930	1.980	1.910	1.910	1.910	74,100
2022-12-26	1.910	1.940	1.890	1.930	1.930	71,308
2022-12-23	2.080	2.100	1.880	1.920	1.920	234,500
2022-12-22	1.810	1.920	1.800	1.880	1.880	370,100
2022-12-21	1.890	1.900	1.870	1.880	1.880	176,300
2022-12-20	1.900	1.930	1.860	1.900	1.900	222,800
2022-12-19	1.950	1.990	1.860	1.910	1.910	131,200
2022-12-16	2.000	2.000	1.950	1.950	1.950	187,000
2022-12-15	2.020	2.040	2.000	2.000	2.000	202,000
2022-12-14	2.020	2.060	2.000	2.040	2.040	194,861
2022-12-13	2.200	2.240	1.990	2.040	2.040	858,000
2022-12-09	2.220	2.260	2.120	2.220	2.220	317,100
2022-12-08	2.220	2.360	2.140	2.260	2.260	392,086
2022-12-07	2.200	2.360	2.200	2.280	2.280	148,500
2022-12-06	2.280	2.280	2.200	2.220	2.220	233,500
2022-12-02	2.380	2.380	2.280	2.280	2.280	256,100
2022-12-01	2.380	2.380	2.280	2.360	2.360	205,000
2022-11-30	2.340	2.380	2.280	2.300	2.300	118,300
2022-11-29	2.340	2.380	2.300	2.360	2.360	289,100
2022-11-28	2.380	2.440	2.320	2.360	2.360	1,487,305
2022-11-25	2.400	2.440	2.260	2.380	2.380	1,128,410
2022-11-24	2.240	2.520	2.120	2.380	2.380	5,276,596
2022-11-23	2.000	2.300	1.600	2.300	2.300	11,898,840
2022-11-22	2.560	2.760	2.100	2.200	2.200	3,640,235
2022-11-21	2.940	2.960	2.820	2.820	2.820	730,200
2022-11-18	3.000	3.040	2.980	2.980	2.980	416,100
2022-11-17	3.100	3.120	3.020	3.060	3.060	126,200
2022-11-16	3.200	3.200	3.060	3.100	3.100	425,200
2022-11-15	3.060	3.140	3.060	3.100	3.100	303,700
2022-11-14	3.280	3.280	2.600	3.160	3.160	2,031,301
2022-11-11	3.340	3.360	3.260	3.260	3.260	1,298,016
2022-11-10	3.300	3.360	3.300	3.320	3.320	335,800
2022-11-09	3.300	3.340	3.280	3.300	3.300	165,510
2022-11-08	3.360	3.420	3.300	3.300	3.300	792,600
2022-11-07	3.260	3.360	3.260	3.300	3.300	1,209,300
2022-11-04	3.320	3.400	3.280	3.300	3.300	1,226,101
2022-11-03	3.280	3.340	3.260	3.260	3.260	224,200
2022-11-02	3.340	3.340	3.280	3.280	3.280	68,200
2022-11-01	3.300	3.320	3.260	3.280	3.280	107,700
2022-10-31	3.280	3.300	3.260	3.280	3.280	285,600
2022-10-28	3.320	3.320	3.260	3.280	3.280	886,600
2022-10-27	3.260	3.300	3.260	3.300	3.300	282,700
2022-10-26	3.260	3.280	3.240	3.280	3.280	1,347,001
2022-10-25	3.360	3.460	3.220	3.260	3.260	4,474,800
2022-10-21	3.340	3.380	3.340	3.360	3.360	887,600
2022-10-20	3.300	3.600	3.300	3.380	3.380	14,988,900
2022-10-19	3.320	3.340	3.260	3.260	3.260	562,200
2022-10-18	3.280	3.300	3.260	3.300	3.300	463,420
2022-10-17	3.260	3.340	3.260	3.280	3.280	246,600
2022-10-12	3.240	3.340	3.240	3.280	3.280	265,100
2022-10-11	3.320	3.340	3.260	3.260	3.260	683,801
2022-10-10	3.280	3.400	3.240	3.300	3.300	1,632,380
2022-10-07	3.260	3.480	3.220	3.300	3.300	6,530,600

← NewerPage 16 of 20 · 1,192 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.