Vichitbhan Palmoil PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	1,165,400
May 28, 2026	0.50	0.51	0.49	0.50	0.50	-	1,412,600
May 27, 2026	0.50	0.51	0.49	0.50	0.50	-	1,161,010
May 26, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	874,600
May 25, 2026	0.52	0.52	0.50	0.51	0.51	-	1,695,019
May 22, 2026	0.50	0.54	0.50	0.51	0.51	4.08%	5,900,242
May 21, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	1,060,321
May 20, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	1,008,270
May 19, 2026	0.50	0.50	0.48	0.49	0.49	-	1,605,530
May 18, 2026	0.49	0.51	0.48	0.49	0.49	-2.00%	2,216,500
May 15, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	3,277,230
May 14, 2026	0.50	0.52	0.50	0.51	0.51	-	2,274,100
May 13, 2026	0.53	0.54	0.50	0.51	0.51	-7.27%	6,607,510
May 12, 2026	0.58	0.59	0.55	0.55	0.55	-5.17%	4,125,460
May 11, 2026	0.58	0.60	0.57	0.58	0.58	1.75%	4,566,110
May 8, 2026	0.57	0.58	0.56	0.57	0.57	1.79%	3,658,804
May 7, 2026	0.59	0.59	0.56	0.56	0.56	-6.67%	5,566,205
May 6, 2026	0.62	0.62	0.59	0.60	0.60	-3.23%	4,539,066
May 5, 2026	0.59	0.64	0.59	0.62	0.62	5.08%	14,272,370
Apr 30, 2026	0.59	0.62	0.59	0.59	0.59	-	13,795,400
Apr 29, 2026	0.56	0.60	0.56	0.59	0.59	5.36%	5,430,008
Apr 28, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	2,148,623
Apr 27, 2026	0.58	0.60	0.56	0.57	0.57	-1.72%	4,378,903
Apr 24, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	3,187,604
Apr 23, 2026	0.61	0.61	0.57	0.59	0.59	-3.28%	7,365,943
Apr 22, 2026	0.58	0.62	0.58	0.61	0.61	8.93%	15,521,500
Apr 21, 2026	0.56	0.58	0.55	0.56	0.56	1.82%	5,693,373
Apr 20, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	1,992,102
Apr 17, 2026	0.58	0.60	0.57	0.57	0.57	-1.72%	2,937,300
Apr 16, 2026	0.61	0.62	0.58	0.58	0.58	-4.92%	4,837,140
Apr 10, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	2,569,603
Apr 9, 2026	0.62	0.65	0.61	0.63	0.63	1.61%	7,954,033
Apr 8, 2026	0.62	0.64	0.60	0.62	0.62	-4.62%	10,864,300
Apr 7, 2026	0.63	0.67	0.63	0.65	0.65	4.84%	11,203,510
Apr 3, 2026	0.65	0.66	0.62	0.62	0.62	-4.62%	6,601,043
Apr 2, 2026	0.66	0.68	0.64	0.65	0.65	4.84%	19,313,500
Apr 1, 2026	0.69	0.69	0.62	0.62	0.62	-10.14%	17,660,960
Mar 31, 2026	0.71	0.72	0.68	0.69	0.69	-1.43%	12,545,030
Mar 30, 2026	0.71	0.72	0.69	0.70	0.70	1.45%	16,403,660
Mar 27, 2026	0.72	0.73	0.69	0.69	0.69	-2.82%	24,143,370
Mar 26, 2026	0.72	0.75	0.69	0.71	0.71	4.41%	71,706,790
Mar 25, 2026	0.81	0.87	0.68	0.68	0.68	-10.53%	115,885,500
Mar 24, 2026	0.69	0.77	0.65	0.76	0.76	8.57%	69,538,680
Mar 23, 2026	0.62	0.74	0.61	0.70	0.70	16.67%	110,938,400
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