SET · VPO · stock
Vichitbhan Palmoil Public Company Limited (VPO) stock price history
Every SET trading session of Vichitbhan Palmoil Public Company Limited from Nov 24, 2014 to Sep 28, 2026: 2,883 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.
VPO adjusted close, 2014 to 2026
- THB 3.23
- All time high, 2014
- THB 0.8700
- 52 week high, THB 0.3800 low
- 2,883
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
VPO key facts
- Vichitbhan Palmoil Public Company Limited (VPO) closed at THB 0.4700 on Sep 28, 2026 on SET.
- VPO's all time high close is THB 3.23, set on Dec 2, 2014; its all time low close is THB 0.2800 on Mar 23, 2020.
- VPO's 52 week range is THB 0.3800 to THB 0.8700.
- VPO returned -16.1% over the year to Sep 28, 2026 and -76.3% over five years.
- Over ten years VPO returned -61%, -9.0% a year compounded.
- VPO's deepest drawdown was -91.3% from Dec 2, 2014 to Mar 23, 2020.
- DataCedar holds 2,883 daily sessions of VPO history from Nov 24, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VPO price chart, 2014 to 2026
VPO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +6.8% |
| 6 months | -31.9% |
| Year to date | +6.8% |
| 1 year | -16.1% |
| 3 years | -50.0% |
| 5 years | -76.3% |
| 10 years | -61.2% |
| Since Nov 24, 2014 | -83.7% |
| Compound annual growth, 11.8 years | -14.2% |
VPO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.23 on Dec 2, 2014
- All time low close
- THB 0.2800 on Mar 23, 2020
- 52 week high
- THB 0.8700 on Mar 25, 2026
- 52 week low
- THB 0.3800 on Nov 18, 2025
- Deepest drawdown
- -91.3% from Dec 2, 2014 to Mar 23, 2020, not yet recovered
- Best single session
- +30.0% on Sep 16, 2021
- Worst single session
- -30.8% on May 13, 2024
- Volatility, 1 year annualised
- 56.5%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2021, +242%
- Worst calendar year
- 2015, -56%
VPO 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. 2014 starts on Nov 24, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.4400 | THB 0.8700 | THB 0.3900 | THB 0.4700 | +6.8% | 1.1B | 186 |
| 2025 | THB 0.5700 | THB 0.6900 | THB 0.3800 | THB 0.4400 | -22.8% | 455.9M | 242 |
| 2024 | THB 0.7400 | THB 1.09 | THB 0.4500 | THB 0.5700 | -18.6% | 1B | 243 |
| 2023 | THB 1.24 | THB 1.29 | THB 0.6300 | THB 0.7000 | -41.7% | 463.8M | 243 |
| 2022 | THB 1.79 | THB 2.42 | THB 0.8500 | THB 1.20 | -32.6% | 2.7B | 241 |
| 2021 | THB 0.5200 | THB 2.82 | THB 0.5200 | THB 1.78 | +242.3% | 7.6B | 241 |
| 2020 | THB 0.6200 | THB 0.6500 | THB 0.2700 | THB 0.5200 | -16.1% | 189.8M | 243 |
| 2019 | THB 0.4000 | THB 0.6900 | THB 0.3900 | THB 0.6200 | +55.0% | 499.6M | 244 |
| 2018 | THB 0.7900 | THB 0.9600 | THB 0.3900 | THB 0.4000 | -49.4% | 97.2M | 245 |
| 2017 | THB 1.58 | THB 1.67 | THB 0.7300 | THB 0.7900 | -46.3% | 627.9M | 242 |
| 2016 | THB 1.28 | THB 1.90 | THB 1.00 | THB 1.47 | +15.7% | 1.3B | 244 |
| 2015 | THB 2.86 | THB 3.20 | THB 1.10 | THB 1.27 | -55.6% | 773.3M | 244 |
| 2014 | THB 4.04 | THB 4.08 | THB 2.45 | THB 2.86 | n/a | 2.1B | 25 |
VPO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.4700 | 0.0% |
| August 2026 | THB 0.4700 | -2.1% |
| July 2026 | THB 0.4800 | +11.6% |
| June 2026 | THB 0.4300 | -12.2% |
| May 2026 | THB 0.4900 | -16.9% |
| April 2026 | THB 0.5900 | -14.5% |
| March 2026 | THB 0.6900 | +56.8% |
| February 2026 | THB 0.4400 | +4.8% |
| January 2026 | THB 0.4200 | -4.5% |
| December 2025 | THB 0.4400 | -4.3% |
| November 2025 | THB 0.4600 | -4.2% |
| October 2025 | THB 0.4800 | -11.1% |
About the VPO data
Daily bars. 2,883 sessions from Nov 24, 2014 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 28, 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 24, 2014, 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/VPO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- VL-R 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-R Vichitbhan Palmoil Public Company Limited
- VRANDA Veranda Resort Public Company Limited
- VRANDA-R Veranda Resort Public Company Limited
- VS Viserve Enterprise Public Company Limited
Common questions
VPO share price history
