VS_VISERVE ENTERPRISE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 2.920 | 3.300 | 2.920 | 3.300 | 3.300 | 6,770,400 |
| 2022-01-07 | 2.920 | 2.980 | 2.860 | 2.900 | 2.900 | 1,973,100 |
| 2022-01-06 | 2.860 | 2.980 | 2.860 | 2.940 | 2.940 | 2,440,500 |
| 2022-01-05 | 3.000 | 3.060 | 2.880 | 2.940 | 2.940 | 3,392,000 |
| 2022-01-04 | 3.040 | 3.140 | 2.960 | 3.000 | 3.000 | 2,889,200 |
| 2021-12-30 | 3.080 | 3.200 | 3.080 | 3.080 | 3.080 | 1,417,100 |
| 2021-12-29 | 3.000 | 3.200 | 3.000 | 3.120 | 3.120 | 1,415,200 |
| 2021-12-28 | 3.320 | 3.320 | 2.880 | 3.080 | 3.080 | 963,200 |
| 2021-12-27 | 3.280 | 3.300 | 3.240 | 3.280 | 3.280 | 234,300 |
| 2021-12-24 | 3.320 | 3.380 | 3.280 | 3.320 | 3.320 | 340,100 |
| 2021-12-23 | 3.340 | 3.420 | 3.280 | 3.340 | 3.340 | 420,200 |
| 2021-12-22 | 3.420 | 3.480 | 3.280 | 3.360 | 3.360 | 719,100 |
| 2021-12-21 | 3.420 | 3.520 | 3.420 | 3.480 | 3.480 | 887,300 |
| 2021-12-20 | 3.500 | 3.500 | 3.340 | 3.500 | 3.500 | 1,386,300 |
| 2021-12-17 | 3.340 | 3.400 | 3.280 | 3.340 | 3.340 | 1,008,700 |
| 2021-12-16 | 3.240 | 3.480 | 3.140 | 3.300 | 3.300 | 2,735,200 |
| 2021-12-15 | 3.580 | 3.640 | 3.260 | 3.320 | 3.320 | 5,508,800 |
| 2021-12-14 | 3.800 | 3.820 | 3.600 | 3.660 | 3.660 | 2,127,300 |
| 2021-12-13 | 4.040 | 4.100 | 3.800 | 3.820 | 3.820 | 2,360,000 |
| 2021-12-09 | 4.240 | 4.360 | 4.000 | 4.160 | 4.160 | 3,408,300 |
| 2021-12-08 | 3.840 | 4.320 | 3.840 | 4.220 | 4.220 | 5,155,800 |
| 2021-12-07 | 3.860 | 3.920 | 3.740 | 3.860 | 3.860 | 2,083,200 |
| 2021-12-03 | 3.940 | 4.040 | 3.700 | 3.900 | 3.900 | 2,622,700 |
| 2021-12-02 | 4.200 | 4.260 | 3.700 | 3.960 | 3.960 | 4,378,900 |
| 2021-12-01 | 4.340 | 4.380 | 4.180 | 4.220 | 4.220 | 3,398,000 |
| 2021-11-30 | 4.240 | 4.420 | 4.180 | 4.260 | 4.260 | 4,368,900 |
| 2021-11-29 | 4.000 | 4.340 | 3.960 | 4.240 | 4.240 | 10,840,800 |
| 2021-11-26 | 3.660 | 4.660 | 3.660 | 4.160 | 4.160 | 30,244,400 |
| 2021-11-25 | 3.600 | 3.680 | 3.580 | 3.620 | 3.620 | 4,810,400 |
| 2021-11-24 | 3.300 | 3.740 | 3.260 | 3.600 | 3.600 | 21,229,199 |
| 2021-11-23 | 3.560 | 3.560 | 3.180 | 3.380 | 3.380 | 13,642,700 |
| 2021-11-22 | 3.080 | 3.580 | 3.060 | 3.540 | 3.540 | 48,827,898 |
| 2021-11-19 | 3.060 | 3.100 | 2.900 | 3.000 | 3.000 | 21,804,900 |
| 2021-11-18 | 3.060 | 3.160 | 2.960 | 3.060 | 3.060 | 104,952,703 |
| 2021-11-17 | 2.580 | 3.240 | 2.560 | 2.860 | 2.860 | 290,253,500 |
| 2021-11-16 | 2.560 | 2.800 | 2.380 | 2.580 | 2.580 | 57,517,102 |
| 2021-11-15 | 2.380 | 2.700 | 2.340 | 2.560 | 2.560 | 116,863,602 |
| 2021-11-12 | 2.080 | 2.380 | 2.040 | 2.340 | 2.340 | 65,795,203 |
| 2021-11-11 | 2.000 | 2.060 | 2.000 | 2.040 | 2.040 | 1,794,800 |
| 2021-11-10 | 2.020 | 2.080 | 2.000 | 2.020 | 2.020 | 6,640,000 |
| 2021-11-09 | 2.000 | 2.060 | 1.990 | 2.020 | 2.020 | 4,702,700 |
| 2021-11-08 | 1.970 | 2.020 | 1.970 | 2.020 | 2.020 | 5,342,000 |
| 2021-11-05 | 2.000 | 2.020 | 1.950 | 1.960 | 1.960 | 8,326,400 |
| 2021-11-04 | 2.000 | 2.080 | 1.940 | 2.000 | 2.000 | 33,871,000 |
| 2021-11-03 | 2.020 | 2.320 | 2.000 | 2.080 | 2.080 | 68,384,492 |
| 2021-11-02 | 2.140 | 2.220 | 1.990 | 2.020 | 2.020 | 21,446,199 |
| 2021-11-01 | 1.930 | 2.280 | 1.900 | 2.180 | 2.180 | 61,144,801 |
| 2021-10-29 | 1.950 | 1.960 | 1.890 | 1.910 | 1.910 | 4,436,700 |
| 2021-10-28 | 1.960 | 2.020 | 1.940 | 1.950 | 1.950 | 3,653,700 |
| 2021-10-27 | 1.990 | 2.120 | 1.950 | 1.950 | 1.950 | 22,971,400 |
| 2021-10-26 | 1.960 | 2.020 | 1.900 | 1.970 | 1.970 | 10,961,000 |
| 2021-10-25 | 2.020 | 2.080 | 1.940 | 1.970 | 1.970 | 20,282,000 |
← NewerPage 20 of 20 · 1,192 trading days
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.