Vichitbhan Palmoil PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	0.45	0.46	0.43	0.44	0.44	-6.38%	2,495,702
Dec 16, 2025	0.46	0.47	0.44	0.47	0.47	-	1,221,028
Dec 15, 2025	0.46	0.48	0.45	0.47	0.47	2.17%	755,471
Dec 12, 2025	0.46	0.46	0.44	0.46	0.46	2.22%	170,728
Dec 11, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	617,400
Dec 9, 2025	0.46	0.47	0.46	0.46	0.46	-	57,904
Dec 8, 2025	0.47	0.48	0.46	0.46	0.46	-2.13%	614,727
Dec 4, 2025	0.47	0.48	0.46	0.47	0.47	-	775,285
Dec 3, 2025	0.48	0.49	0.47	0.47	0.47	-2.08%	595,476
Dec 2, 2025	0.47	0.49	0.47	0.48	0.48	2.13%	1,003,350
Dec 1, 2025	0.46	0.49	0.45	0.47	0.47	2.17%	4,470,885
Nov 28, 2025	0.44	0.53	0.44	0.46	0.46	6.98%	9,688,400
Nov 27, 2025	0.43	0.44	0.43	0.43	0.43	-	372,500
Nov 26, 2025	0.43	0.43	0.42	0.43	0.43	-	355,901
Nov 25, 2025	0.43	0.44	0.42	0.43	0.43	-	494,001
Nov 24, 2025	0.42	0.44	0.42	0.43	0.43	-	385,600
Nov 21, 2025	0.43	0.44	0.42	0.43	0.43	-2.27%	1,110,500