SET · E1VFVN3001 · stock
Dcvfmvn30 ETF (E1VFVN3001) stock price history
Every SET trading session of Dcvfmvn30 ETF from Nov 22, 2021 to Nov 13, 2026: 1,208 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
E1VFVN3001 adjusted close, 2021 to 2026
- THB 45.25
- All time high, 2026
- THB 45.50
- 52 week high, THB 38.00 low
- 1,208
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
E1VFVN3001 key facts
- Dcvfmvn30 ETF (E1VFVN3001) closed at THB 42.75 on Nov 13, 2026 on SET.
- E1VFVN3001's all time high close is THB 45.25, set on Sep 18, 2026; its all time low close is THB 22.10 on Nov 15, 2022.
- E1VFVN3001's 52 week range is THB 38.00 to THB 45.50.
- E1VFVN3001 returned +4.3% over the year to Nov 13, 2026.
- Since Nov 22, 2021 E1VFVN3001 returned +16%, +2.9% a year compounded.
- E1VFVN3001's deepest drawdown was -43.0% from Nov 25, 2021 to Nov 15, 2022.
- DataCedar holds 1,208 daily sessions of E1VFVN3001 history from Nov 22, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
E1VFVN3001 price chart, 2021 to 2026
E1VFVN3001 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | -1.7% |
| 6 months | -2.3% |
| Year to date | +0.6% |
| 1 year | +4.3% |
| 3 years | +51.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 22, 2021 | +15.5% |
| Compound annual growth, 5.0 years | +2.9% |
E1VFVN3001 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 45.25 on Sep 18, 2026
- All time low close
- THB 22.10 on Nov 15, 2022
- 52 week high
- THB 45.50 on Sep 18, 2026
- 52 week low
- THB 38.00 on Mar 9, 2026
- Deepest drawdown
- -43.0% from Nov 25, 2021 to Nov 15, 2022, recovered Aug 20, 2025
- Best single session
- +13.2% on Apr 10, 2025
- Worst single session
- -10.5% on Apr 8, 2025
- Volatility, 1 year annualised
- 21.0%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +36%
- Worst calendar year
- 2022, -32%
E1VFVN3001 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 22, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 42.50 | THB 45.50 | THB 38.00 | THB 42.75 | +0.6% | 51.7M | 212 |
| 2025 | THB 31.25 | THB 45.00 | THB 25.25 | THB 42.50 | +36.0% | 171.7M | 242 |
| 2024 | THB 27.50 | THB 33.50 | THB 27.25 | THB 31.25 | +12.6% | 139.6M | 243 |
| 2023 | THB 25.50 | THB 32.00 | THB 25.00 | THB 27.75 | +8.8% | 210.9M | 243 |
| 2022 | THB 37.50 | THB 38.50 | THB 21.40 | THB 25.50 | -32.0% | 330.7M | 241 |
| 2021 | THB 36.75 | THB 39.75 | THB 36.50 | THB 37.50 | n/a | 51.5M | 27 |
E1VFVN3001 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 42.75 | -2.3% |
| October 2026 | THB 43.75 | 0.0% |
| September 2026 | THB 43.75 | -2.8% |
| August 2026 | THB 45.00 | +5.3% |
| July 2026 | THB 42.75 | -3.9% |
| June 2026 | THB 44.50 | +1.1% |
| May 2026 | THB 44.00 | +2.9% |
| April 2026 | THB 42.75 | +6.9% |
| March 2026 | THB 40.00 | -7.0% |
| February 2026 | THB 43.00 | 0.0% |
| January 2026 | THB 43.00 | +1.2% |
| December 2025 | THB 42.50 | +3.0% |
About the E1VFVN3001 data
Daily bars. 1,208 sessions from Nov 22, 2021 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AE1VFVN3001/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- DTCI D.T.C. Industries Public Company Limited
- DTCI-R D.T.C. Industries Public Company Limited
- DUSIT Dusit Thani Public Company Limited
- DUSIT-R Dusit Thani Public Company Limited
- EA Energy Absolute Public Company Limited
- EA-R Energy Absolute Public Company Limited
- EASON Eason & Co Public Company Limited
- EASON-R Eason & Co Public Company Limited
Common questions
E1VFVN3001 share price history
