VS_VISERVE ENTERPRISE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 2.940 | 3.000 | 2.840 | 2.880 | 2.880 | 66,400 |
| 2022-07-07 | 2.860 | 2.940 | 2.800 | 2.920 | 2.920 | 390,007 |
| 2022-07-06 | 2.840 | 2.860 | 2.800 | 2.800 | 2.800 | 366,100 |
| 2022-07-05 | 2.860 | 2.880 | 2.800 | 2.820 | 2.820 | 414,000 |
| 2022-07-04 | 2.740 | 2.880 | 2.740 | 2.840 | 2.840 | 381,546 |
| 2022-07-01 | 2.900 | 2.960 | 2.720 | 2.860 | 2.860 | 740,900 |
| 2022-06-30 | 3.000 | 3.000 | 2.880 | 2.900 | 2.900 | 668,244 |
| 2022-06-29 | 2.940 | 2.940 | 2.880 | 2.940 | 2.940 | 802,500 |
| 2022-06-28 | 2.880 | 3.000 | 2.880 | 2.940 | 2.940 | 719,905 |
| 2022-06-27 | 3.060 | 3.060 | 2.800 | 2.900 | 2.900 | 4,724,602 |
| 2022-06-24 | 3.060 | 3.080 | 3.040 | 3.080 | 3.080 | 385,800 |
| 2022-06-23 | 3.040 | 3.080 | 3.020 | 3.060 | 3.060 | 900,500 |
| 2022-06-22 | 3.060 | 3.060 | 3.040 | 3.060 | 3.060 | 506,900 |
| 2022-06-21 | 3.100 | 3.120 | 3.020 | 3.060 | 3.060 | 2,177,601 |
| 2022-06-20 | 3.100 | 3.120 | 3.080 | 3.080 | 3.080 | 681,700 |
| 2022-06-17 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 1,258,500 |
| 2022-06-16 | 3.120 | 3.160 | 3.040 | 3.080 | 3.080 | 3,374,300 |
| 2022-06-15 | 3.120 | 3.140 | 3.040 | 3.060 | 3.060 | 1,095,410 |
| 2022-06-14 | 3.080 | 3.180 | 3.080 | 3.140 | 3.140 | 1,024,600 |
| 2022-06-13 | 3.140 | 3.140 | 3.060 | 3.080 | 3.080 | 2,088,217 |
| 2022-06-10 | 3.080 | 3.240 | 3.080 | 3.180 | 3.180 | 2,980,000 |
| 2022-06-09 | 3.320 | 3.320 | 3.080 | 3.100 | 3.100 | 4,724,150 |
| 2022-06-08 | 3.400 | 3.400 | 3.300 | 3.320 | 3.320 | 804,001 |
| 2022-06-07 | 3.360 | 3.420 | 3.300 | 3.340 | 3.340 | 2,163,702 |
| 2022-06-06 | 3.280 | 3.380 | 3.260 | 3.380 | 3.380 | 2,373,933 |
| 2022-06-02 | 3.400 | 3.560 | 3.300 | 3.320 | 3.320 | 18,159,930 |
| 2022-06-01 | 3.320 | 3.480 | 3.260 | 3.480 | 3.480 | 13,355,590 |
| 2022-05-31 | 3.280 | 3.360 | 3.260 | 3.340 | 3.340 | 3,841,200 |
| 2022-05-30 | 3.240 | 3.280 | 3.160 | 3.280 | 3.280 | 1,393,704 |
| 2022-05-27 | 3.360 | 3.360 | 3.200 | 3.220 | 3.220 | 2,966,200 |
| 2022-05-26 | 3.360 | 3.400 | 3.260 | 3.340 | 3.340 | 4,271,648 |
| 2022-05-25 | 3.200 | 3.320 | 3.160 | 3.320 | 3.320 | 8,131,373 |
| 2022-05-24 | 3.120 | 3.320 | 3.100 | 3.200 | 3.200 | 7,982,701 |
| 2022-05-23 | 3.100 | 3.140 | 3.080 | 3.120 | 3.120 | 870,400 |
| 2022-05-20 | 3.120 | 3.160 | 3.080 | 3.100 | 3.100 | 1,261,500 |
| 2022-05-19 | 3.000 | 3.120 | 2.940 | 3.100 | 3.100 | 2,089,500 |
| 2022-05-18 | 3.180 | 3.200 | 3.100 | 3.140 | 3.140 | 1,664,800 |
| 2022-05-17 | 3.100 | 3.240 | 3.060 | 3.160 | 3.160 | 5,976,300 |
| 2022-05-13 | 3.120 | 3.120 | 3.000 | 3.060 | 3.060 | 2,956,900 |
| 2022-05-12 | 3.340 | 3.340 | 3.040 | 3.140 | 3.140 | 20,927,199 |
| 2022-05-11 | 3.040 | 3.520 | 2.980 | 3.480 | 3.480 | 132,025,500 |
| 2022-05-10 | 2.760 | 3.020 | 2.760 | 3.020 | 3.020 | 3,188,100 |
| 2022-05-09 | 2.980 | 3.060 | 2.800 | 2.820 | 2.820 | 4,672,600 |
| 2022-05-06 | 3.000 | 3.040 | 2.940 | 2.980 | 2.980 | 3,871,500 |
| 2022-05-05 | 3.060 | 3.120 | 3.020 | 3.020 | 3.020 | 2,610,600 |
| 2022-05-03 | 3.020 | 3.240 | 2.940 | 3.020 | 3.020 | 15,058,100 |
| 2022-04-29 | 3.080 | 3.100 | 3.020 | 3.020 | 3.020 | 2,462,000 |
| 2022-04-28 | 3.060 | 3.120 | 3.020 | 3.080 | 3.080 | 3,476,100 |
| 2022-04-27 | 3.160 | 3.220 | 3.000 | 3.000 | 3.000 | 10,640,100 |
| 2022-04-26 | 3.060 | 3.360 | 3.060 | 3.140 | 3.140 | 54,702,301 |
| 2022-04-25 | 2.940 | 3.200 | 2.840 | 3.060 | 3.060 | 22,638,600 |
| 2022-04-22 | 2.940 | 2.980 | 2.900 | 2.920 | 2.920 | 3,236,600 |
| 2022-04-21 | 3.000 | 3.080 | 2.920 | 2.960 | 2.960 | 9,704,600 |
| 2022-04-20 | 2.940 | 3.140 | 2.900 | 3.060 | 3.060 | 27,032,600 |
| 2022-04-19 | 2.820 | 3.340 | 2.820 | 2.880 | 2.880 | 88,199,102 |
| 2022-04-18 | 2.780 | 2.900 | 2.740 | 2.800 | 2.800 | 5,702,600 |
| 2022-04-12 | 2.700 | 2.880 | 2.680 | 2.800 | 2.800 | 4,309,700 |
| 2022-04-11 | 2.860 | 3.000 | 2.680 | 2.700 | 2.700 | 5,189,300 |
| 2022-04-08 | 2.800 | 2.940 | 2.780 | 2.880 | 2.880 | 6,371,900 |
| 2022-04-07 | 3.040 | 3.040 | 2.720 | 2.860 | 2.860 | 10,657,900 |
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.