VS_VISERVE ENTERPRISE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.720	2.920	2.680	2.860	2.860	13,081,400
2022-04-04	2.740	2.760	2.660	2.720	2.720	945,300
2022-04-01	2.800	2.800	2.680	2.760	2.760	2,275,700
2022-03-31	2.700	2.860	2.680	2.780	2.780	11,818,400
2022-03-30	2.640	2.820	2.600	2.660	2.660	6,085,500
2022-03-29	2.660	2.680	2.560	2.620	2.620	1,483,800
2022-03-28	2.540	2.700	2.480	2.640	2.640	3,049,000
2022-03-25	2.540	2.540	2.460	2.480	2.480	1,150,600
2022-03-24	2.560	2.560	2.500	2.520	2.520	1,414,400
2022-03-23	2.640	2.640	2.560	2.580	2.580	1,289,850
2022-03-22	2.580	2.860	2.540	2.640	2.640	13,592,500
2022-03-21	2.760	2.760	2.480	2.540	2.540	6,077,800
2022-03-18	2.260	2.900	2.260	2.800	2.800	33,525,102
2022-03-17	2.160	2.240	2.160	2.240	2.240	357,900
2022-03-16	2.200	2.220	2.140	2.160	2.160	933,600
2022-03-15	2.300	2.300	2.180	2.180	2.180	1,137,400
2022-03-14	2.300	2.300	2.160	2.300	2.300	2,500,400
2022-03-11	2.300	2.320	2.280	2.300	2.300	150,300
2022-03-10	2.300	2.340	2.260	2.300	2.300	246,200
2022-03-09	2.380	2.380	2.220	2.300	2.300	480,400
2022-03-08	2.360	2.360	2.080	2.320	2.320	1,531,500
2022-03-07	2.380	2.380	2.260	2.380	2.380	1,284,500
2022-03-04	2.400	2.420	2.320	2.400	2.400	472,700
2022-03-03	2.300	2.400	2.300	2.400	2.400	203,600
2022-03-02	2.360	2.360	2.300	2.320	2.320	273,600
2022-03-01	2.320	2.400	2.300	2.340	2.340	243,500
2022-02-28	2.380	2.400	2.320	2.360	2.360	452,500
2022-02-25	2.420	2.460	2.380	2.400	2.400	353,100
2022-02-24	2.460	2.480	2.360	2.400	2.400	761,100
2022-02-23	2.460	2.540	2.420	2.460	2.460	593,600
2022-02-22	2.460	2.540	2.440	2.460	2.460	708,300
2022-02-21	2.540	2.580	2.460	2.500	2.500	1,246,000
2022-02-18	2.600	2.620	2.540	2.560	2.560	983,700
2022-02-17	2.620	2.680	2.600	2.600	2.600	755,900
2022-02-15	2.580	2.620	2.560	2.600	2.600	572,900
2022-02-14	2.640	2.680	2.580	2.600	2.600	388,500
2022-02-11	2.580	2.660	2.580	2.660	2.660	250,600
2022-02-10	2.700	2.700	2.600	2.600	2.600	402,900
2022-02-09	2.600	2.700	2.560	2.700	2.700	598,500
2022-02-08	2.600	2.620	2.560	2.600	2.600	538,300
2022-02-07	2.660	2.680	2.620	2.620	2.620	537,400
2022-02-04	2.720	2.720	2.680	2.680	2.680	212,400
2022-02-03	2.740	2.740	2.700	2.740	2.740	343,100
2022-02-02	2.720	2.740	2.680	2.740	2.740	504,800
2022-02-01	2.800	2.800	2.680	2.680	2.680	343,900
2022-01-31	2.700	2.800	2.660	2.700	2.700	356,300
2022-01-28	2.680	2.780	2.640	2.660	2.660	728,500
2022-01-27	2.780	2.820	2.640	2.660	2.660	1,763,500
2022-01-26	2.860	2.860	2.800	2.820	2.820	1,141,200
2022-01-25	2.860	2.920	2.840	2.900	2.900	816,300
2022-01-24	2.940	2.940	2.860	2.900	2.900	787,900
2022-01-21	2.940	2.980	2.920	2.940	2.940	963,500
2022-01-20	3.000	3.020	2.940	2.960	2.960	1,072,500
2022-01-19	2.960	3.020	2.940	2.980	2.980	498,600
2022-01-18	3.060	3.060	2.960	2.960	2.960	2,411,800
2022-01-17	3.000	3.060	2.980	3.040	3.040	1,452,500
2022-01-14	2.960	3.020	2.960	2.980	2.980	2,018,800
2022-01-13	3.100	3.120	2.980	3.000	3.000	4,777,400
2022-01-12	3.240	3.300	3.000	3.100	3.100	5,096,800
2022-01-11	3.420	3.480	3.200	3.280	3.280	5,879,200

← NewerPage 19 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.