DCVFMVN30 ETF (E1VFVN3001) Price History

Daily open, high, low, close and volume for DCVFMVN30 ETF (E1VFVN3001) from 2025-10-09 to 2026-10-12, newest first.

Date	Open	High	Low	Close	Volume
2026-10-12	THB 43.25	THB 43.25	THB 43.00	THB 43.25	3,087
2026-10-09	THB 43.00	THB 43.50	THB 43.00	THB 43.25	126,742
2026-10-08	THB 43.50	THB 43.75	THB 43.25	THB 43.25	212,054
2026-10-07	THB 43.75	THB 43.75	THB 43.50	THB 43.50	37,091
2026-10-06	THB 43.50	THB 43.75	THB 43.25	THB 43.50	111,615
2026-10-05	THB 43.25	THB 43.75	THB 43.25	THB 43.25	137,999
2026-10-02	THB 43.25	THB 43.50	THB 43.00	THB 43.00	122,344
2026-10-01	THB 43.75	THB 44.00	THB 43.25	THB 43.25	96,525
2026-09-30	THB 44.00	THB 44.25	THB 43.75	THB 43.75	129,815
2026-09-29	THB 44.00	THB 44.25	THB 43.75	THB 44.00	63,032
2026-09-28	THB 44.25	THB 44.25	THB 44.00	THB 44.00	70,833
2026-09-25	THB 44.25	THB 44.75	THB 44.00	THB 44.50	68,477
2026-09-24	THB 44.50	THB 44.75	THB 44.25	THB 44.25	184,748
2026-09-23	THB 44.75	THB 45.00	THB 44.50	THB 44.50	39,123
2026-09-22	THB 44.50	THB 44.75	THB 44.50	THB 44.75	36,042
2026-09-21	THB 45.25	THB 45.25	THB 44.50	THB 44.50	93,238
2026-09-18	THB 45.00	THB 45.50	THB 45.00	THB 45.25	249,749
2026-09-17	THB 44.75	THB 45.25	THB 44.75	THB 45.00	363,727
2026-09-16	THB 44.25	THB 44.50	THB 44.00	THB 44.00	33,876
2026-09-15	THB 43.75	THB 44.25	THB 43.75	THB 44.25	211,376
2026-09-14	THB 44.00	THB 44.25	THB 43.50	THB 43.50	70,849
2026-09-11	THB 44.25	THB 44.50	THB 43.75	THB 44.00	165,195
2026-09-10	THB 44.25	THB 44.50	THB 44.00	THB 44.50	171,886
2026-09-09	THB 44.50	THB 44.50	THB 44.00	THB 44.25	29,764
2026-09-08	THB 44.00	THB 44.25	THB 44.00	THB 44.25	31,014
2026-09-07	THB 44.50	THB 45.00	THB 44.25	THB 44.50	129,031
2026-09-04	THB 44.25	THB 44.50	THB 44.00	THB 44.00	25,564
2026-09-03	THB 44.00	THB 44.50	THB 44.00	THB 44.25	59,211
2026-09-02	THB 44.50	THB 44.75	THB 44.00	THB 44.25	208,345
2026-09-01	THB 45.00	THB 45.00	THB 44.75	THB 44.75	36,565
2026-08-31	THB 44.75	THB 45.25	THB 44.50	THB 45.00	337,211
2026-08-28	THB 44.25	THB 44.75	THB 44.00	THB 44.50	411,936
2026-08-27	THB 44.00	THB 44.25	THB 44.00	THB 44.00	170,109
2026-08-26	THB 43.25	THB 43.75	THB 43.00	THB 43.75	144,145
2026-08-25	THB 43.50	THB 43.50	THB 43.00	THB 43.00	171,273
2026-08-24	THB 43.00	THB 43.25	THB 43.00	THB 43.25	67,698
2026-08-21	THB 42.50	THB 43.25	THB 42.25	THB 42.75	98,482
2026-08-20	THB 42.50	THB 42.75	THB 42.50	THB 42.50	77,470
2026-08-19	THB 42.25	THB 42.50	THB 42.25	THB 42.50	55,542
2026-08-18	THB 42.50	THB 42.75	THB 42.25	THB 42.50	93,787
2026-08-17	THB 42.50	THB 42.75	THB 42.25	THB 42.50	271,058
2026-08-14	THB 43.50	THB 43.50	THB 42.50	THB 42.50	78,260
2026-08-13	THB 44.00	THB 44.00	THB 43.25	THB 43.50	110,422
2026-08-11	THB 43.25	THB 43.50	THB 43.00	THB 43.25	223,589
2026-08-10	THB 43.00	THB 43.25	THB 43.00	THB 43.25	92,903
2026-08-07	THB 43.25	THB 43.25	THB 42.75	THB 43.00	22,137
2026-08-06	THB 43.25	THB 43.25	THB 43.00	THB 43.00	118,445
2026-08-05	THB 43.25	THB 43.50	THB 43.00	THB 43.25	284,678
2026-08-04	THB 42.75	THB 43.50	THB 42.75	THB 43.00	514,478
2026-08-03	THB 42.75	THB 43.25	THB 42.25	THB 42.50	327,674
2026-07-31	THB 43.25	THB 43.25	THB 42.75	THB 42.75	110,517
2026-07-30	THB 42.00	THB 43.50	THB 42.00	THB 43.50	476,145
2026-07-27	THB 42.50	THB 42.50	THB 41.75	THB 41.75	231,205
2026-07-24	THB 42.00	THB 42.50	THB 42.00	THB 42.50	654,457
2026-07-23	THB 42.00	THB 43.00	THB 41.75	THB 43.00	1,409,347
2026-07-22	THB 43.25	THB 43.25	THB 42.25	THB 42.50	297,912
2026-07-21	THB 43.25	THB 43.50	THB 43.00	THB 43.00	135,672
2026-07-20	THB 43.75	THB 44.00	THB 43.00	THB 43.25	110,072
2026-07-17	THB 44.00	THB 44.25	THB 43.75	THB 43.75	43,411
2026-07-16	THB 43.50	THB 44.25	THB 43.25	THB 44.00	180,426
2026-07-15	THB 44.00	THB 44.00	THB 43.25	THB 43.50	216,347
2026-07-14	THB 43.50	THB 44.00	THB 43.25	THB 44.00	605,208
2026-07-13	THB 44.25	THB 44.50	THB 43.50	THB 43.50	141,253
2026-07-10	THB 44.75	THB 45.00	THB 44.50	THB 44.50	52,895
2026-07-09	THB 45.00	THB 45.00	THB 44.50	THB 44.75	38,829
2026-07-08	THB 44.75	THB 45.00	THB 44.75	THB 45.00	18,406
2026-07-07	THB 45.00	THB 45.00	THB 44.75	THB 45.00	55,320
2026-07-06	THB 45.00	THB 45.25	THB 44.75	THB 45.00	106,664
2026-07-03	THB 44.75	THB 45.00	THB 44.75	THB 45.00	44,451
2026-07-02	THB 45.25	THB 45.25	THB 44.75	THB 44.75	227,945
2026-07-01	THB 44.75	THB 45.25	THB 44.75	THB 44.75	107,569
2026-06-30	THB 44.75	THB 45.00	THB 44.50	THB 44.50	82,449
2026-06-29	THB 45.00	THB 45.25	THB 44.75	THB 44.75	83,586
2026-06-26	THB 44.75	THB 45.00	THB 44.50	THB 45.00	176,736
2026-06-25	THB 45.00	THB 45.00	THB 44.75	THB 45.00	61,324
2026-06-24	THB 44.75	THB 45.00	THB 44.50	THB 45.00	308,971
2026-06-23	THB 44.00	THB 45.00	THB 44.00	THB 44.25	482,231
2026-06-22	THB 43.50	THB 44.00	THB 43.25	THB 44.00	207,904
2026-06-19	THB 43.00	THB 43.50	THB 43.00	THB 43.25	215,612
2026-06-18	THB 43.00	THB 43.25	THB 43.00	THB 43.00	116,798
2026-06-17	THB 43.25	THB 43.25	THB 42.75	THB 42.75	191,774
2026-06-16	THB 43.25	THB 43.50	THB 43.00	THB 43.25	57,843
2026-06-15	THB 42.75	THB 43.25	THB 42.75	THB 43.25	399,540
2026-06-12	THB 43.25	THB 43.25	THB 42.75	THB 43.00	67,894
2026-06-11	THB 43.00	THB 43.25	THB 42.75	THB 43.00	176,045
2026-06-10	THB 43.00	THB 43.25	THB 42.50	THB 42.50	292,343
2026-06-09	THB 42.75	THB 43.25	THB 42.50	THB 43.00	63,803
2026-06-08	THB 43.25	THB 43.25	THB 42.75	THB 42.75	313,280
2026-06-05	THB 43.25	THB 43.75	THB 43.25	THB 43.50	88,779
2026-06-04	THB 43.50	THB 43.50	THB 42.75	THB 43.00	762,352
2026-06-02	THB 44.00	THB 44.00	THB 43.25	THB 43.50	179,881
2026-05-29	THB 44.00	THB 44.25	THB 43.75	THB 44.00	41,224
2026-05-28	THB 44.00	THB 44.25	THB 43.75	THB 44.00	617,394
2026-05-27	THB 44.00	THB 44.25	THB 43.75	THB 44.00	377,784
2026-05-26	THB 44.25	THB 44.25	THB 44.00	THB 44.00	197,042
2026-05-25	THB 43.75	THB 44.50	THB 43.75	THB 44.25	368,800
2026-05-22	THB 44.00	THB 44.25	THB 43.50	THB 43.75	349,477
2026-05-21	THB 44.25	THB 44.50	THB 44.00	THB 44.00	155,001
2026-05-20	THB 44.25	THB 44.50	THB 44.00	THB 44.25	279,335
2026-05-19	THB 44.50	THB 44.50	THB 43.75	THB 44.00	461,441
2026-05-18	THB 44.50	THB 44.75	THB 43.50	THB 44.00	370,338
2026-05-15	THB 44.75	THB 44.75	THB 44.50	THB 44.50	127,879
2026-05-14	THB 44.00	THB 44.75	THB 44.00	THB 44.75	213,777
2026-05-13	THB 44.00	THB 44.25	THB 43.75	THB 43.75	521,709
2026-05-12	THB 44.00	THB 44.25	THB 43.75	THB 43.75	557,544
2026-05-11	THB 44.50	THB 45.00	THB 44.00	THB 44.25	369,591
2026-05-08	THB 44.75	THB 44.75	THB 44.25	THB 44.50	205,735
2026-05-07	THB 44.50	THB 44.75	THB 44.25	THB 44.75	261,404
2026-05-06	THB 44.00	THB 44.25	THB 43.75	THB 43.75	1,127,761
2026-05-05	THB 43.50	THB 44.00	THB 43.50	THB 43.50	482,728
2026-04-30	THB 43.00	THB 43.50	THB 42.75	THB 42.75	83,531
2026-04-29	THB 43.75	THB 44.00	THB 43.00	THB 43.25	258,574
2026-04-28	THB 43.00	THB 43.75	THB 43.00	THB 43.50	122,229
2026-04-27	THB 43.25	THB 43.25	THB 42.75	THB 43.00	78,663
2026-04-24	THB 44.00	THB 44.00	THB 43.25	THB 43.25	195,772
2026-04-23	THB 43.75	THB 44.00	THB 43.50	THB 43.75	473,339
2026-04-22	THB 42.75	THB 43.25	THB 42.50	THB 43.00	894,130
2026-04-21	THB 43.25	THB 43.50	THB 42.00	THB 42.50	209,025
2026-04-20	THB 43.00	THB 43.00	THB 42.50	THB 43.00	129,360
2026-04-17	THB 43.00	THB 43.00	THB 42.75	THB 43.00	114,985
2026-04-16	THB 41.75	THB 43.00	THB 41.75	THB 42.75	291,117
2026-04-10	THB 41.50	THB 41.75	THB 41.25	THB 41.50	292,636
2026-04-09	THB 41.25	THB 41.50	THB 40.75	THB 41.25	116,027
2026-04-08	THB 40.50	THB 41.50	THB 40.50	THB 41.00	330,090
2026-04-07	THB 40.25	THB 40.50	THB 39.75	THB 39.75	152,313
2026-04-03	THB 40.25	THB 41.00	THB 40.25	THB 40.50	58,519
2026-04-02	THB 40.50	THB 40.75	THB 40.25	THB 40.50	63,375
2026-04-01	THB 40.75	THB 41.00	THB 40.50	THB 40.75	122,455
2026-03-31	THB 39.75	THB 40.25	THB 39.75	THB 40.00	75,497
2026-03-30	THB 39.50	THB 40.00	THB 39.00	THB 39.50	156,168
2026-03-27	THB 39.00	THB 40.00	THB 39.00	THB 39.75	291,965
2026-03-26	THB 39.25	THB 39.50	THB 39.25	THB 39.25	181,089
2026-03-25	THB 39.00	THB 39.50	THB 39.00	THB 39.50	161,573
2026-03-24	THB 38.50	THB 38.75	THB 38.25	THB 38.50	489,320
2026-03-23	THB 39.00	THB 39.25	THB 38.00	THB 38.25	376,885
2026-03-20	THB 40.00	THB 40.00	THB 39.25	THB 39.50	161,136
2026-03-19	THB 40.75	THB 41.00	THB 40.00	THB 40.25	341,937
2026-03-18	THB 40.75	THB 41.00	THB 40.25	THB 40.50	133,518
2026-03-17	THB 40.25	THB 40.75	THB 40.25	THB 40.50	173,803
2026-03-16	THB 40.00	THB 40.25	THB 39.75	THB 40.00	159,703
2026-03-13	THB 40.25	THB 40.25	THB 39.50	THB 40.00	140,510
2026-03-12	THB 40.25	THB 40.50	THB 39.75	THB 40.25	412,117
2026-03-11	THB 39.25	THB 40.75	THB 39.25	THB 40.50	776,254
2026-03-10	THB 38.75	THB 39.50	THB 38.75	THB 39.50	882,658
2026-03-09	THB 38.50	THB 40.00	THB 38.00	THB 38.25	1,239,308
2026-03-06	THB 41.25	THB 41.50	THB 41.00	THB 41.00	170,690
2026-03-05	THB 41.50	THB 42.00	THB 41.50	THB 42.00	205,319
2026-03-04	THB 41.00	THB 41.25	THB 39.50	THB 41.25	3,188,355
2026-03-02	THB 42.25	THB 43.00	THB 41.50	THB 41.50	1,301,026
2026-02-27	THB 43.25	THB 43.50	THB 43.00	THB 43.00	197,381
2026-02-26	THB 43.00	THB 43.25	THB 43.00	THB 43.00	71,651
2026-02-25	THB 43.00	THB 43.25	THB 42.75	THB 43.00	115,813
2026-02-24	THB 42.75	THB 43.00	THB 42.50	THB 43.00	112,484
2026-02-23	THB 42.25	THB 43.00	THB 42.25	THB 43.00	397,287
2026-02-20	THB 42.00	THB 42.25	THB 41.75	THB 42.00	99,014
2026-02-19	THB 42.00	THB 42.25	THB 42.00	THB 42.00	72,984
2026-02-18	THB 42.25	THB 42.25	THB 42.00	THB 42.00	124,650
2026-02-17	THB 42.25	THB 42.25	THB 42.00	THB 42.25	64,617
2026-02-16	THB 42.25	THB 42.50	THB 42.00	THB 42.25	146,598
2026-02-13	THB 42.50	THB 42.50	THB 42.00	THB 42.25	1,236,735
2026-02-12	THB 42.50	THB 42.75	THB 42.00	THB 42.50	467,399
2026-02-11	THB 42.00	THB 42.50	THB 42.00	THB 42.50	144,413
2026-02-10	THB 42.00	THB 42.25	THB 41.50	THB 42.00	133,638
2026-02-09	THB 41.75	THB 42.00	THB 41.50	THB 42.00	231,122
2026-02-06	THB 42.50	THB 42.50	THB 42.00	THB 42.00	89,401
2026-02-05	THB 42.75	THB 43.00	THB 42.50	THB 42.50	206,580
2026-02-04	THB 42.50	THB 42.75	THB 42.00	THB 42.50	351,254
2026-02-03	THB 42.75	THB 42.75	THB 42.25	THB 42.50	416,302
2026-02-02	THB 43.00	THB 43.00	THB 42.00	THB 42.75	779,821
2026-01-30	THB 42.75	THB 43.25	THB 42.75	THB 43.00	255,874
2026-01-29	THB 42.25	THB 42.50	THB 42.00	THB 42.25	113,838
2026-01-28	THB 42.50	THB 42.50	THB 42.00	THB 42.25	141,820
2026-01-27	THB 42.25	THB 42.50	THB 42.00	THB 42.50	161,449
2026-01-26	THB 43.00	THB 43.00	THB 41.50	THB 42.00	461,921
2026-01-23	THB 43.50	THB 43.75	THB 42.25	THB 43.00	293,759
2026-01-22	THB 43.50	THB 44.00	THB 43.50	THB 43.50	90,797
2026-01-21	THB 43.25	THB 43.25	THB 42.50	THB 43.25	533,842
2026-01-20	THB 43.75	THB 44.00	THB 43.25	THB 43.50	101,477
2026-01-19	THB 43.75	THB 44.00	THB 43.50	THB 43.75	118,137
2026-01-16	THB 43.25	THB 44.00	THB 43.25	THB 43.50	137,375
2026-01-15	THB 43.75	THB 43.75	THB 42.75	THB 43.00	169,659
2026-01-14	THB 44.25	THB 44.25	THB 43.75	THB 44.00	210,757
2026-01-13	THB 44.00	THB 44.25	THB 44.00	THB 44.00	182,681
2026-01-12	THB 44.00	THB 44.00	THB 43.50	THB 44.00	94,470
2026-01-09	THB 43.50	THB 44.00	THB 43.50	THB 44.00	584,855
2026-01-08	THB 44.00	THB 44.50	THB 43.50	THB 43.75	381,019
2026-01-07	THB 43.25	THB 44.00	THB 43.25	THB 43.75	292,849
2026-01-06	THB 42.25	THB 43.25	THB 42.00	THB 43.25	489,632
2026-01-05	THB 42.50	THB 42.50	THB 42.00	THB 42.00	218,592
2025-12-30	THB 42.00	THB 42.50	THB 41.75	THB 42.50	277,066
2025-12-29	THB 41.25	THB 42.00	THB 41.25	THB 42.00	688,814
2025-12-26	THB 40.50	THB 41.00	THB 39.75	THB 41.00	498,660
2025-12-25	THB 42.00	THB 42.25	THB 41.25	THB 41.50	1,957,946
2025-12-24	THB 42.00	THB 42.00	THB 41.75	THB 41.75	51,581
2025-12-23	THB 41.50	THB 42.00	THB 41.25	THB 42.00	164,910
2025-12-22	THB 40.75	THB 41.25	THB 40.50	THB 41.25	93,696
2025-12-19	THB 40.00	THB 40.50	THB 40.00	THB 40.50	93,793
2025-12-18	THB 39.50	THB 40.00	THB 39.50	THB 40.00	135,564
2025-12-17	THB 40.25	THB 40.25	THB 39.75	THB 40.00	60,610
2025-12-16	THB 39.00	THB 40.25	THB 38.75	THB 40.00	544,983
2025-12-15	THB 39.75	THB 39.75	THB 38.75	THB 38.75	710,196
2025-12-12	THB 40.75	THB 40.75	THB 39.50	THB 39.75	310,090
2025-12-11	THB 41.25	THB 41.25	THB 40.75	THB 41.00	87,612
2025-12-09	THB 41.75	THB 42.00	THB 41.50	THB 41.75	103,637
2025-12-08	THB 42.00	THB 42.25	THB 41.75	THB 42.00	150,562
2025-12-04	THB 41.75	THB 42.25	THB 41.75	THB 42.00	419,049
2025-12-03	THB 41.50	THB 41.50	THB 41.25	THB 41.50	119,588
2025-12-02	THB 41.25	THB 41.50	THB 41.00	THB 41.50	66,213
2025-12-01	THB 41.25	THB 41.75	THB 41.25	THB 41.25	91,028
2025-11-28	THB 41.75	THB 41.75	THB 41.00	THB 41.25	111,272
2025-11-27	THB 41.50	THB 41.75	THB 41.50	THB 41.75	48,609
2025-11-26	THB 41.75	THB 41.75	THB 41.25	THB 41.50	120,444
2025-11-25	THB 41.50	THB 42.00	THB 41.25	THB 41.50	166,259
2025-11-24	THB 41.00	THB 41.50	THB 41.00	THB 41.50	214,158
2025-11-21	THB 40.75	THB 41.00	THB 40.50	THB 40.50	192,149
2025-11-20	THB 40.75	THB 41.00	THB 40.75	THB 41.00	52,629
2025-11-19	THB 40.75	THB 40.75	THB 40.25	THB 40.50	132,453
2025-11-18	THB 41.00	THB 41.00	THB 40.50	THB 40.75	143,592
2025-11-17	THB 40.75	THB 41.00	THB 40.50	THB 41.00	56,503
2025-11-14	THB 40.75	THB 40.75	THB 40.25	THB 40.25	131,618
2025-11-13	THB 41.00	THB 41.25	THB 40.75	THB 41.00	432,850
2025-11-12	THB 40.00	THB 41.25	THB 40.00	THB 41.25	272,855
2025-11-11	THB 39.50	THB 40.00	THB 39.50	THB 40.00	342,321
2025-11-10	THB 40.00	THB 40.25	THB 39.50	THB 39.50	269,157
2025-11-07	THB 40.25	THB 40.50	THB 40.00	THB 40.00	269,563
2025-11-06	THB 40.75	THB 40.75	THB 40.50	THB 40.50	205,975
2025-11-05	THB 40.75	THB 41.00	THB 40.50	THB 40.50	209,904
2025-11-04	THB 40.50	THB 41.00	THB 40.25	THB 41.00	216,242
2025-11-03	THB 40.75	THB 41.25	THB 40.25	THB 40.25	362,788
2025-10-31	THB 42.25	THB 42.25	THB 40.50	THB 40.75	575,105
2025-10-30	THB 42.75	THB 42.75	THB 42.00	THB 42.50	205,102
2025-10-29	THB 42.75	THB 43.00	THB 42.50	THB 43.00	266,798
2025-10-28	THB 42.00	THB 43.00	THB 41.75	THB 43.00	332,673
2025-10-27	THB 43.00	THB 43.25	THB 42.50	THB 42.75	1,140,812
2025-10-24	THB 42.50	THB 43.25	THB 41.75	THB 43.00	732,437
2025-10-22	THB 41.50	THB 42.00	THB 41.25	THB 41.75	296,993
2025-10-21	THB 41.00	THB 41.75	THB 40.25	THB 41.50	1,548,240
2025-10-20	THB 42.50	THB 42.75	THB 39.25	THB 39.75	1,134,212
2025-10-17	THB 43.50	THB 43.75	THB 41.75	THB 41.75	1,197,657
2025-10-16	THB 43.50	THB 43.75	THB 43.25	THB 43.75	629,704
2025-10-15	THB 43.75	THB 44.00	THB 43.50	THB 43.75	302,993
2025-10-14	THB 44.50	THB 45.00	THB 43.25	THB 44.00	1,200,138
2025-10-10	THB 42.50	THB 44.25	THB 42.50	THB 44.25	1,246,064
2025-10-09	THB 42.25	THB 42.75	THB 42.00	THB 42.75	1,361,731