Vichitbhan Palmoil PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.41	0.42	0.41	0.42	-	-	267,300
Nov 2, 2026	0.43	0.44	0.42	0.42	-	-	706,410
Oct 30, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	1,004,276
Oct 29, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	246,402
Oct 28, 2026	0.43	0.44	0.43	0.44	0.44	-2.22%	184,800
Oct 27, 2026	0.43	0.45	0.43	0.45	0.45	-	207,100
Oct 26, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	232,800
Oct 22, 2026	0.44	0.45	0.44	0.44	0.44	-	481,200
Oct 21, 2026	0.44	0.44	0.43	0.44	0.44	-	303,201
Oct 20, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	331,125
Oct 19, 2026	0.45	0.45	0.44	0.45	0.45	-	145,200
Oct 15, 2026	0.44	0.45	0.43	0.45	0.45	-	230,099
Oct 14, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	127,500
Oct 12, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	80,518
Oct 9, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	196,429
Oct 8, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	230,300
Oct 7, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	212,400
Oct 6, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	57,001
Oct 5, 2026	0.44	0.45	0.43	0.43	0.43	-	408,700
Oct 2, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	478,536
Oct 1, 2026	0.45	0.45	0.44	0.44	0.44	2.33%	235,639
Sep 30, 2026	0.46	0.47	0.43	0.43	0.43	-6.52%	1,774,202
Sep 29, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	971,000
Sep 28, 2026	0.47	0.47	0.46	0.47	0.47	-2.08%	171,300
Sep 25, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	104,000
Sep 24, 2026	0.47	0.48	0.46	0.47	0.47	-	333,900
Sep 23, 2026	0.47	0.47	0.46	0.47	0.47	-	629,350
Sep 22, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	1,210,400
Sep 21, 2026	0.47	0.48	0.46	0.48	0.48	4.35%	1,005,701
Sep 18, 2026	0.47	0.47	0.46	0.46	0.46	-	527,364
Sep 17, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	91,803
Sep 16, 2026	0.47	0.47	0.46	0.47	0.47	-	217,980
Sep 15, 2026	0.48	0.48	0.46	0.47	0.47	-	225,450
Sep 14, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	153,878
Sep 11, 2026	0.47	0.48	0.47	0.48	0.48	-	747,502
Sep 10, 2026	0.48	0.48	0.47	0.48	0.48	-	802,023
Sep 9, 2026	0.48	0.49	0.47	0.48	0.48	-	692,800
Sep 8, 2026	0.45	0.49	0.45	0.48	0.48	4.35%	3,747,327
Sep 7, 2026	0.47	0.47	0.46	0.46	0.46	-	260,893
Sep 4, 2026	0.46	0.47	0.46	0.46	0.46	-	266,001
Sep 3, 2026	0.46	0.47	0.46	0.46	0.46	-	317,110
Sep 2, 2026	0.46	0.46	0.45	0.46	0.46	-	445,900
Sep 1, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	599,050
Aug 31, 2026	0.47	0.48	0.46	0.47	0.47	-	624,201
Aug 28, 2026	0.48	0.50	0.47	0.47	0.47	-2.08%	2,985,502
Aug 27, 2026	0.48	0.49	0.47	0.48	0.48	-	1,016,200
Aug 26, 2026	0.47	0.48	0.46	0.48	0.48	4.35%	564,992
Aug 25, 2026	0.46	0.47	0.46	0.46	0.46	-	320,100
Aug 24, 2026	0.47	0.48	0.46	0.46	0.46	-4.17%	545,527
Aug 21, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	1,422,800