VS_VISERVE ENTERPRISE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 3.200 | 3.280 | 3.200 | 3.200 | 3.200 | 1,361,900 |
| 2022-10-05 | 3.380 | 3.780 | 3.200 | 3.220 | 3.220 | 20,802,119 |
| 2022-10-04 | 3.240 | 3.340 | 3.240 | 3.340 | 3.340 | 1,191,800 |
| 2022-10-03 | 3.240 | 3.260 | 3.180 | 3.200 | 3.200 | 237,200 |
| 2022-09-30 | 3.180 | 3.240 | 3.160 | 3.240 | 3.240 | 160,000 |
| 2022-09-29 | 3.180 | 3.280 | 3.180 | 3.200 | 3.200 | 647,850 |
| 2022-09-28 | 3.220 | 3.220 | 3.160 | 3.180 | 3.180 | 139,500 |
| 2022-09-27 | 3.160 | 3.300 | 3.160 | 3.180 | 3.180 | 483,100 |
| 2022-09-26 | 3.260 | 3.260 | 3.160 | 3.180 | 3.180 | 567,200 |
| 2022-09-23 | 3.360 | 3.360 | 3.220 | 3.280 | 3.280 | 587,000 |
| 2022-09-22 | 3.200 | 3.360 | 3.180 | 3.340 | 3.340 | 1,784,000 |
| 2022-09-21 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 165,500 |
| 2022-09-20 | 3.160 | 3.200 | 3.140 | 3.140 | 3.140 | 1,250,100 |
| 2022-09-19 | 3.220 | 3.220 | 3.140 | 3.160 | 3.160 | 640,100 |
| 2022-09-16 | 3.220 | 3.240 | 3.180 | 3.220 | 3.220 | 294,001 |
| 2022-09-15 | 3.220 | 3.240 | 3.180 | 3.240 | 3.240 | 605,716 |
| 2022-09-14 | 3.260 | 3.300 | 3.240 | 3.260 | 3.260 | 358,916 |
| 2022-09-13 | 3.380 | 3.380 | 3.260 | 3.300 | 3.300 | 236,600 |
| 2022-09-12 | 3.440 | 3.440 | 3.240 | 3.320 | 3.320 | 730,900 |
| 2022-09-09 | 3.280 | 3.360 | 3.280 | 3.340 | 3.340 | 365,146 |
| 2022-09-08 | 3.320 | 3.320 | 3.260 | 3.280 | 3.280 | 417,900 |
| 2022-09-07 | 3.240 | 3.320 | 3.240 | 3.280 | 3.280 | 277,500 |
| 2022-09-06 | 3.200 | 3.440 | 3.180 | 3.240 | 3.240 | 2,137,400 |
| 2022-09-05 | 3.140 | 3.260 | 3.140 | 3.180 | 3.180 | 542,506 |
| 2022-09-02 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 89,100 |
| 2022-09-01 | 3.260 | 3.260 | 3.120 | 3.180 | 3.180 | 2,005,800 |
| 2022-08-31 | 3.160 | 3.240 | 3.160 | 3.240 | 3.240 | 215,100 |
| 2022-08-30 | 3.120 | 3.240 | 3.120 | 3.180 | 3.180 | 559,500 |
| 2022-08-29 | 3.200 | 3.280 | 3.100 | 3.100 | 3.100 | 1,029,000 |
| 2022-08-26 | 3.240 | 3.280 | 3.220 | 3.240 | 3.240 | 251,600 |
| 2022-08-25 | 3.180 | 3.260 | 3.180 | 3.220 | 3.220 | 537,800 |
| 2022-08-24 | 3.380 | 3.420 | 3.220 | 3.220 | 3.220 | 2,100,206 |
| 2022-08-23 | 3.380 | 3.460 | 3.360 | 3.380 | 3.380 | 891,400 |
| 2022-08-22 | 3.300 | 3.400 | 3.280 | 3.340 | 3.340 | 716,310 |
| 2022-08-19 | 3.420 | 3.420 | 3.280 | 3.300 | 3.300 | 1,807,610 |
| 2022-08-18 | 3.400 | 3.480 | 3.280 | 3.380 | 3.380 | 3,431,811 |
| 2022-08-17 | 3.240 | 3.380 | 3.140 | 3.380 | 3.380 | 4,259,510 |
| 2022-08-16 | 3.200 | 3.280 | 3.140 | 3.180 | 3.180 | 1,955,100 |
| 2022-08-15 | 3.200 | 3.340 | 3.140 | 3.200 | 3.200 | 3,909,663 |
| 2022-08-11 | 3.100 | 3.220 | 3.060 | 3.180 | 3.180 | 1,720,110 |
| 2022-08-10 | 3.080 | 3.080 | 3.040 | 3.060 | 3.060 | 316,300 |
| 2022-08-09 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 323,700 |
| 2022-08-08 | 3.160 | 3.160 | 3.060 | 3.060 | 3.060 | 217,201 |
| 2022-08-05 | 3.080 | 3.100 | 3.000 | 3.040 | 3.040 | 188,290 |
| 2022-08-04 | 3.180 | 3.180 | 3.040 | 3.040 | 3.040 | 470,000 |
| 2022-08-03 | 3.040 | 3.220 | 2.940 | 3.100 | 3.100 | 1,807,925 |
| 2022-08-02 | 2.880 | 3.020 | 2.880 | 3.020 | 3.020 | 438,566 |
| 2022-08-01 | 2.960 | 2.980 | 2.860 | 2.900 | 2.900 | 430,202 |
| 2022-07-27 | 3.020 | 3.020 | 2.900 | 2.900 | 2.900 | 475,500 |
| 2022-07-26 | 2.840 | 3.080 | 2.840 | 3.000 | 3.000 | 2,390,625 |
| 2022-07-25 | 2.780 | 2.840 | 2.780 | 2.820 | 2.820 | 134,000 |
| 2022-07-22 | 2.820 | 2.820 | 2.780 | 2.780 | 2.780 | 66,500 |
| 2022-07-21 | 2.800 | 2.840 | 2.800 | 2.800 | 2.800 | 292,300 |
| 2022-07-20 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 111,200 |
| 2022-07-19 | 2.820 | 2.840 | 2.800 | 2.840 | 2.840 | 71,201 |
| 2022-07-18 | 2.860 | 2.900 | 2.840 | 2.840 | 2.840 | 152,100 |
| 2022-07-15 | 2.840 | 2.860 | 2.800 | 2.860 | 2.860 | 163,900 |
| 2022-07-14 | 2.820 | 2.840 | 2.800 | 2.820 | 2.820 | 61,300 |
| 2022-07-12 | 2.880 | 2.900 | 2.800 | 2.800 | 2.800 | 236,800 |
| 2022-07-11 | 2.860 | 2.920 | 2.860 | 2.880 | 2.880 | 106,700 |
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.