Viserve Enterprise Public Company Limited(TH:VS)
฿0.24+0.01 (+4.35%)
TH:VS
Viserve Enterprise Public Company Limited historical prices
฿0.24
At close:+0.01 (+4.35%)
Viserve Enterprise Public Company Limited (VS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +4.35% | 68,700 | 2.04 |
| Nov 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -14.81% | 39,900 | 1.16 |
| Nov 09, 2026 | 0.28 | 0.28 | 0.22 | 0.23 | 0.23 | -14.81% | 298,100 | 10.03 |
| Nov 06, 2026 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | +3.85% | 10,600 | 0.35 |
| Nov 05, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 5,100 | 0.16 |
| Nov 04, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +3.85% | 10,600 | 0.27 |
| Nov 03, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | +4.00% | 17,100 | 0.42 |
| Nov 02, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 15,800 | 0.22 |
| Oct 29, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | +4.17% | 65,100 | 0.92 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +4.35% | 50,000 | 0.71 |
| Oct 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 4,100 | 0.06 |
| Oct 26, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | +4.35% | 82,200 | 1.19 |
| Oct 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 7,800 | 0.11 |
| Oct 21, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.00% | 11,001 | 0.16 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 5,400 | 0.08 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 4,300 | 0.06 |
| Oct 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 3,100 | 0.04 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +4.17% | 100 | 0.00 |
| Oct 09, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 19,800 | 0.28 |
| Oct 08, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 2,700 | 0.04 |
| Oct 07, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 23,100 | 0.32 |
| Oct 06, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +4.17% | 73,600 | 1.03 |
| Oct 05, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 38,300 | 0.52 |
| Oct 02, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 0.00% | 362,500 | 4.85 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 65,700 | 0.73 |
| Sep 30, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 6,100 | 0.06 |
| Sep 29, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | +12.50% | 161,909 | 1.75 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 133,800 | 1.48 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 2,100 | 0.02 |
| Sep 24, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +4.00% | 4,500 | 0.05 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 7,600 | 0.08 |
| Sep 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 10,100 | 0.11 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 20,000 | 0.22 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 200 | 0.00 |
| Sep 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.00% | 12,200 | 0.13 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 449 | 0.00 |
| Sep 14, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.00% | 22,200 | 0.23 |
| Sep 11, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 0.00% | 34,100 | 0.35 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 4,301 | 0.04 |
| Sep 07, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 0.00% | 5,000 | 0.05 |
| Sep 03, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 3,000 | 0.03 |
