SET · VL-R · stock
V.L. Enterprise Public Company Limited (VL-R) stock price history
Every SET trading session of V.L. Enterprise Public Company Limited from Jul 10, 2019 to Sep 28, 2026: 1,756 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.
VL-R adjusted close, 2019 to 2026
- THB 2.66
- All time high, 2021
- THB 0.8267
- 52 week high, THB 0.5753 low
- 1,756
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
VL-R key facts
- V.L. Enterprise Public Company Limited (VL-R) closed at THB 0.8100 on Sep 28, 2026 on SET.
- VL-R's all time high close is THB 2.66, set on May 12, 2021; its all time low close is THB 0.5753 on Mar 5, 2026.
- VL-R's 52 week range is THB 0.5753 to THB 0.8267.
- VL-R returned -2.0% over the year to Sep 28, 2026 and -53.9% over five years.
- Since Jul 10, 2019 VL-R returned -32%, -5.3% a year compounded.
- VL-R's deepest drawdown was -78.4% from May 12, 2021 to Mar 5, 2026.
- DataCedar holds 1,756 daily sessions of VL-R history from Jul 10, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VL-R price chart, 2019 to 2026
VL-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +35.0% |
| 3 months | +37.3% |
| 6 months | +37.3% |
| Year to date | -1.8% |
| 1 year | -2.0% |
| 3 years | -4.6% |
| 5 years | -53.9% |
| 10 years | n/a |
| Since Jul 10, 2019 | -32.5% |
| Compound annual growth, 7.2 years | -5.3% |
VL-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.66 on May 12, 2021
- All time low close
- THB 0.5753 on Mar 5, 2026
- 52 week high
- THB 0.8267 on Sep 29, 2025
- 52 week low
- THB 0.5753 on Mar 5, 2026
- Deepest drawdown
- -78.4% from May 12, 2021 to Mar 5, 2026, not yet recovered
- Best single session
- +77.4% on Mar 17, 2021
- Worst single session
- -25.0% on Mar 5, 2026
- Volatility, 1 year annualised
- 43.1%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2021, +54%
- Worst calendar year
- 2023, -38%
VL-R 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. 2019 starts on Jul 10, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8245 | THB 0.8245 | THB 0.5753 | THB 0.8100 | -1.8% | 32.2K | 186 |
| 2025 | THB 0.9425 | THB 0.9425 | THB 0.7862 | THB 0.8245 | -12.5% | 329.3K | 242 |
| 2024 | THB 0.8489 | THB 1.17 | THB 0.8489 | THB 0.9425 | +11.0% | 692.9K | 243 |
| 2023 | THB 1.37 | THB 1.54 | THB 0.8167 | THB 0.8489 | -37.9% | 161.3M | 243 |
| 2022 | THB 1.37 | THB 1.77 | THB 0.9221 | THB 1.37 | -0.0% | 136.5M | 241 |
| 2021 | THB 0.8907 | THB 2.81 | THB 0.8907 | THB 1.37 | +53.6% | 202.9M | 241 |
| 2020 | THB 1.13 | THB 1.17 | THB 0.6952 | THB 0.8907 | -21.4% | 149.5M | 243 |
| 2019 | THB 1.20 | THB 1.31 | THB 1.03 | THB 1.13 | n/a | 14.9M | 117 |
VL-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.8100 | +35.0% |
| August 2026 | THB 0.6000 | +1.7% |
| July 2026 | THB 0.5900 | 0.0% |
| June 2026 | THB 0.5900 | 0.0% |
| May 2026 | THB 0.5900 | 0.0% |
| April 2026 | THB 0.5900 | 0.0% |
| March 2026 | THB 0.5900 | -23.1% |
| February 2026 | THB 0.7670 | -7.0% |
| January 2026 | THB 0.8245 | 0.0% |
| December 2025 | THB 0.8245 | 0.0% |
| November 2025 | THB 0.8245 | 0.0% |
| October 2025 | THB 0.8245 | -0.3% |
About the VL-R data
Daily bars. 1,756 sessions from Jul 10, 2019 to Sep 28, 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 Sep 29, 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 Jul 10, 2019, 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/VL-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- VIBHA-R Vibhavadi Medical Center Public Company Limited
- VIH Srivichaivejvivat Public Company Limited
- VIH-R Srivichaivejvivat Public Company Limited
- VL V.L. Enterprise Public Company Limited
- VNG Vanachai Group Public Company Limited
- VNG-R Vanachai Group Public Company Limited
- VNM19 Vietnam Dairy Products Joint Stock Company
- VPO Vichitbhan Palmoil Public Company Limited
Common questions
VL-R share price history
