Vichitbhan Palmoil PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.42	0.44	0.42	0.43	-	-2.27%	763,455
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
Jan 8, 2026	0.44	0.45	0.43	0.43	0.43	-4.44%	568,201
Jan 7, 2026	0.44	0.45	0.43	0.45	0.45	4.65%	194,701
Jan 6, 2026	0.44	0.45	0.43	0.43	0.43	-	765,343
Jan 5, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	233,900
Dec 30, 2025	0.43	0.44	0.42	0.44	0.44	2.33%	245,900
Dec 29, 2025	0.43	0.43	0.42	0.43	0.43	-	346,700
Dec 26, 2025	0.43	0.44	0.43	0.43	0.43	-	200,373
Dec 25, 2025	0.44	0.44	0.43	0.43	0.43	-	1,035,003
Dec 24, 2025	0.44	0.45	0.43	0.43	0.43	-	1,266,511
Dec 23, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	605,480
Dec 22, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	376,523
Dec 19, 2025	0.45	0.45	0.44	0.45	0.45	2.27%	49,600
Dec 18, 2025	0.44	0.46	0.44	0.44	0.44	-	690,600