What is the all time high of VPO-R?

Vichitbhan Palmoil Public Company Limited (VPO-R) closed at its highest ever adjusted price, THB 0.4700, on Sep 28, 2026. Its lowest close was THB 0.4600 on Sep 29, 2026.

How much has VPO-R returned since Sep 28, 2026?

-2.1% in price terms from the first stored close to Sep 29, 2026.

What was the worst drawdown in VPO-R history?

-2.1% from the Sep 28, 2026 peak to the Sep 29, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does VPO-R historical data go?

The daily series starts on Sep 28, 2026 and runs to Sep 29, 2026: 2 trading sessions across 0.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are VPO-R historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get VPO-R historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 28, 2026 on Quant and above. Minute history comes with the paid plans.

SET · VPO-R · stock

Vichitbhan Palmoil Public Company Limited (VPO-R) stock price history

Every SET trading session of Vichitbhan Palmoil Public Company Limited from Sep 28, 2026 to Sep 29, 2026: 2 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.

Get VPO-R data, free key Year by year table

VPO-R adjusted close, 2026 to 2026

VPO-RVichitbhan Palmoil Public Company

THB 0.4600

THB 0.4700
All time high, 2026: THB 0.4700
52 week high, THB 0.4600 low: 2
Daily sessions since 2026

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.

VPO-R key facts

Vichitbhan Palmoil Public Company Limited (VPO-R) closed at THB 0.4600 on Sep 29, 2026 on SET.
VPO-R's all time high close is THB 0.4700, set on Sep 28, 2026; its all time low close is THB 0.4600 on Sep 29, 2026.
VPO-R's 52 week range is THB 0.4600 to THB 0.4700.
VPO-R's deepest drawdown was -2.1% from Sep 28, 2026 to Sep 29, 2026.
DataCedar holds 2 daily sessions of VPO-R history from Sep 28, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

VPO-R price chart, 2026 to 2026

Adjusted daily close. 2 sampled points across the full history; the API serves every session.

VPO-R returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	n/a
3 months	n/a
6 months	n/a
Year to date	n/a
1 year	n/a
3 years	n/a
5 years	n/a
10 years	n/a
Since Sep 28, 2026	-2.1%

VPO-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: THB 0.4700 on Sep 28, 2026
All time low close: THB 0.4600 on Sep 29, 2026
52 week high: THB 0.4700 on Sep 29, 2026
52 week low: THB 0.4600 on Sep 29, 2026
Deepest drawdown: -2.1% from Sep 28, 2026 to Sep 29, 2026, not yet recovered
Best single session: -2.1% on Sep 29, 2026
Worst single session: -2.1% on Sep 29, 2026
Sessions closing higher, 1 year: 0%

VPO-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. 2026 starts on Sep 28, 2026; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	THB 0.4700	THB 0.4700	THB 0.4600	THB 0.4600	n/a	1.1M	2

About the VPO-R data

Daily bars. 2 sessions from Sep 28, 2026 to Sep 29, 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 Sep 28, 2026, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

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
VRANDA Veranda Resort Public Company Limited
VRANDA-R Veranda Resort Public Company Limited
VS Viserve Enterprise Public Company Limited
VS-R Viserve Enterprise Public Company Limited

Browse SET

Historical data guides

Common questions

VPO-R share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market