Viserve Enterprise PCL (BKK:VS)
Thailand · Delayed Price · Currency is THB 0.2300
-0.0100 (-4.17%)
Oct 22, 2026, 2:40 PM ICT
Viserve Enterprise PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 7,800 |
| Oct 21, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 11,001 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 5,400 |
| Oct 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,300 |
| Oct 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,100 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 100 |
| Oct 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 19,800 |
| Oct 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,700 |
| Oct 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 23,100 |
| Oct 6, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 73,600 |
| Oct 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 38,300 |
| Oct 2, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 362,500 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 65,700 |
| Sep 30, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 6,100 |
| Sep 29, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 161,909 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 133,800 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,100 |
| Sep 24, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 4,500 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,600 |
| Sep 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 10,100 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Sep 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 12,200 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 449 |
| Sep 14, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 22,200 |
| Sep 11, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 34,100 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,301 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 3,000 |
| Sep 2, 2026 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | 3.85% | 51,400 |
| Sep 1, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 23,400 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 13,300 |
| Aug 28, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | - | 21,214 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,100 |
| Aug 26, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 9,500 |
| Aug 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 800 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 90,000 |
| Aug 21, 2026 | 0.29 | 0.33 | 0.27 | 0.28 | 0.28 | 7.69% | 32,800 |
| Aug 20, 2026 | 0.28 | 0.30 | 0.26 | 0.26 | 0.26 | -7.14% | 2,900 |
| Aug 19, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.69% | 32,700 |
| Aug 18, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 35,810 |
| Aug 17, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 95,300 |
| Aug 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 72,900 |
| Aug 13, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 83,100 |
| Aug 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 20,400 |
| Aug 10, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 92,600 |
| Aug 7, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | -7.14% | 541,300 |
| Aug 6, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 75,601 |
| Aug 5, 2026 | 0.33 | 0.33 | 0.24 | 0.27 | 0.27 | -18.18% | 1,172,000 |
| Aug 4, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -8.33% | 803,299 |