Vichitbhan Palmoil PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	115,885,560
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
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