Vichitbhan Palmoil PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.61	0.65	0.60	0.60	0.60	-1.64%	40,426,270
Mar 19, 2026	0.54	0.64	0.54	0.61	0.61	15.09%	118,273,800
Mar 18, 2026	0.55	0.57	0.53	0.53	0.53	-1.85%	13,595,000
Mar 17, 2026	0.60	0.60	0.53	0.54	0.54	-5.26%	15,585,740
Mar 16, 2026	0.56	0.59	0.55	0.57	0.57	5.56%	31,505,720
Mar 13, 2026	0.52	0.56	0.52	0.54	0.54	3.85%	24,265,320
Mar 12, 2026	0.49	0.54	0.48	0.52	0.52	10.64%	15,196,020
Mar 11, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	4,413,875
Mar 10, 2026	0.49	0.50	0.48	0.49	0.49	-	5,918,738
Mar 9, 2026	0.48	0.58	0.48	0.49	0.49	4.26%	36,378,510
Mar 6, 2026	0.45	0.48	0.45	0.47	0.47	2.17%	553,610
Mar 5, 2026	0.42	0.48	0.42	0.46	0.46	12.20%	3,555,121
Mar 4, 2026	0.41	0.42	0.39	0.41	0.41	-4.65%	2,004,700
Mar 2, 2026	0.42	0.44	0.42	0.43	0.43	-2.27%	1,049,284
Feb 27, 2026	0.44	0.45	0.44	0.44	0.44	-	875,800
Feb 26, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	2,343,506
Feb 25, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	2,153,062
Feb 24, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	1,070,547
Feb 23, 2026	0.50	0.50	0.46	0.47	0.47	-4.08%	2,036,900
Feb 20, 2026	0.50	0.50	0.48	0.49	0.49	-7.55%	4,816,521
Feb 19, 2026	0.49	0.54	0.49	0.53	0.53	8.16%	7,591,311
Feb 18, 2026	0.51	0.51	0.48	0.49	0.49	-2.00%	3,848,315
Feb 17, 2026	0.45	0.52	0.45	0.50	0.50	13.64%	11,884,010
Feb 16, 2026	0.45	0.46	0.44	0.44	0.44	-	1,522,400
Feb 13, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	1,402,201
Feb 12, 2026	0.45	0.47	0.45	0.45	0.45	-	1,374,310
Feb 11, 2026	0.45	0.47	0.45	0.45	0.45	2.27%	1,205,915
Feb 10, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	436,300
Feb 9, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	245,111
Feb 6, 2026	0.43	0.44	0.42	0.42	0.42	-	168,500
Feb 5, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	176,000
Feb 4, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	495,710
Feb 3, 2026	0.42	0.43	0.42	0.42	0.42	-	218,008
Feb 2, 2026	0.42	0.43	0.42	0.42	0.42	-	343,824
Jan 30, 2026	0.43	0.44	0.42	0.42	0.42	-4.55%	1,693,400
Jan 29, 2026	0.45	0.45	0.44	0.44	0.44	-	281,729
Jan 28, 2026	0.43	0.45	0.43	0.44	0.44	-	68,909
Jan 27, 2026	0.45	0.45	0.43	0.44	0.44	-	570,921
Jan 26, 2026	0.43	0.44	0.43	0.44	0.44	-	508,508
Jan 23, 2026	0.44	0.44	0.43	0.44	0.44	-	516,900
Jan 22, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	388,700
Jan 21, 2026	0.43	0.44	0.43	0.43	0.43	-	547,050
Jan 20, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	269,602
Jan 19, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	1,003,467
Jan 16, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	501,902
Jan 15, 2026	0.45	0.45	0.43	0.44	0.44	-	1,669,999
Jan 14, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	957,200
Jan 13, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,013,207
Jan 12, 2026	0.43	0.47	0.43	0.44	0.44	2.33%	4,157,680
Jan 9, 2026	0.44	0.44	0.43	0.43	0.43	-	75,401