Vanachai Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.420 | 3.420 | 3.420 | 3.420 | 3.329 | 200 |
| 2024-07-26 | 3.380 | 3.400 | 3.340 | 3.400 | 3.309 | 131,204 |
| 2024-07-25 | 3.380 | 3.400 | 3.360 | 3.400 | 3.309 | 10,900 |
| 2024-07-24 | 3.360 | 3.400 | 3.360 | 3.400 | 3.309 | 41,800 |
| 2024-07-23 | 3.380 | 3.420 | 3.340 | 3.400 | 3.309 | 67,108 |
| 2024-07-19 | 3.420 | 3.420 | 3.380 | 3.400 | 3.309 | 10,401 |
| 2024-07-18 | 3.380 | 3.420 | 3.380 | 3.380 | 3.290 | 34,100 |
| 2024-07-17 | 3.380 | 3.440 | 3.380 | 3.420 | 3.329 | 91,700 |
| 2024-07-16 | 3.400 | 3.420 | 3.380 | 3.380 | 3.290 | 66,908 |
| 2024-07-15 | 3.380 | 3.420 | 3.380 | 3.400 | 3.309 | 14,500 |
| 2024-07-12 | 3.420 | 3.440 | 3.380 | 3.420 | 3.329 | 50,101 |
| 2024-07-11 | 3.460 | 3.480 | 3.380 | 3.420 | 3.329 | 94,214 |
| 2024-07-10 | 3.380 | 3.440 | 3.380 | 3.440 | 3.348 | 93,200 |
| 2024-07-09 | 3.500 | 3.500 | 3.380 | 3.440 | 3.348 | 55,500 |
| 2024-07-08 | 3.460 | 3.540 | 3.460 | 3.480 | 3.387 | 230,000 |
| 2024-07-05 | 3.400 | 3.480 | 3.360 | 3.460 | 3.368 | 268,800 |
| 2024-07-04 | 3.300 | 3.380 | 3.300 | 3.360 | 3.270 | 172,914 |
| 2024-07-03 | 3.300 | 3.340 | 3.300 | 3.320 | 3.231 | 36,001 |
| 2024-07-02 | 3.300 | 3.340 | 3.300 | 3.320 | 3.231 | 59,100 |
| 2024-07-01 | 3.320 | 3.360 | 3.280 | 3.320 | 3.231 | 205,700 |
| 2024-06-28 | 3.380 | 3.380 | 3.320 | 3.360 | 3.270 | 204,106 |
| 2024-06-27 | 3.420 | 3.420 | 3.340 | 3.400 | 3.309 | 226,605 |
| 2024-06-26 | 3.440 | 3.460 | 3.400 | 3.400 | 3.309 | 90,702 |
| 2024-06-25 | 3.460 | 3.480 | 3.460 | 3.460 | 3.368 | 158,901 |
| 2024-06-24 | 3.460 | 3.460 | 3.420 | 3.460 | 3.368 | 20,706 |
| 2024-06-21 | 3.460 | 3.480 | 3.440 | 3.460 | 3.368 | 69,730 |
| 2024-06-20 | 3.420 | 3.480 | 3.420 | 3.480 | 3.387 | 18,800 |
| 2024-06-19 | 3.520 | 3.520 | 3.340 | 3.520 | 3.426 | 153,601 |
| 2024-06-18 | 3.520 | 3.540 | 3.500 | 3.520 | 3.426 | 29,500 |
| 2024-06-17 | 3.500 | 3.580 | 3.320 | 3.580 | 3.484 | 219,025 |
| 2024-06-14 | 3.560 | 3.600 | 3.480 | 3.600 | 3.504 | 48,400 |
| 2024-06-13 | 3.560 | 3.600 | 3.480 | 3.600 | 3.504 | 25,400 |
| 2024-06-12 | 3.500 | 3.580 | 3.460 | 3.580 | 3.484 | 207,209 |
| 2024-06-11 | 3.540 | 3.540 | 3.500 | 3.500 | 3.406 | 87,610 |
| 2024-06-10 | 3.520 | 3.600 | 3.500 | 3.600 | 3.504 | 71,600 |
| 2024-06-07 | 3.540 | 3.580 | 3.500 | 3.580 | 3.484 | 133,909 |
| 2024-06-06 | 3.560 | 3.600 | 3.500 | 3.580 | 3.484 | 369,512 |
| 2024-06-05 | 3.660 | 3.660 | 3.600 | 3.600 | 3.504 | 46,500 |
| 2024-06-04 | 3.620 | 3.660 | 3.600 | 3.640 | 3.543 | 31,100 |
| 2024-05-31 | 3.720 | 3.780 | 3.580 | 3.640 | 3.543 | 262,202 |
| 2024-05-30 | 3.700 | 3.760 | 3.700 | 3.720 | 3.621 | 29,400 |
| 2024-05-29 | 3.760 | 3.760 | 3.720 | 3.720 | 3.621 | 25,019 |
| 2024-05-28 | 3.840 | 3.840 | 3.700 | 3.760 | 3.660 | 243,420 |
| 2024-05-27 | 3.720 | 3.840 | 3.720 | 3.840 | 3.737 | 75,902 |
| 2024-05-24 | 3.860 | 3.860 | 3.740 | 3.840 | 3.737 | 102,001 |
| 2024-05-23 | 3.880 | 3.880 | 3.780 | 3.860 | 3.757 | 106,300 |
| 2024-05-21 | 3.900 | 3.920 | 3.800 | 3.860 | 3.757 | 457,002 |
| 2024-05-20 | 3.920 | 3.920 | 3.800 | 3.860 | 3.757 | 180,601 |
| 2024-05-17 | 3.580 | 3.820 | 3.580 | 3.740 | 3.640 | 800,342 |
| 2024-05-16 | 3.520 | 3.580 | 3.520 | 3.580 | 3.484 | 88,300 |
| 2024-05-15 | 3.520 | 3.560 | 3.500 | 3.540 | 3.445 | 121,000 |
| 2024-05-14 | 3.440 | 3.520 | 3.400 | 3.520 | 3.426 | 1,077,328 |
| 2024-05-13 | 3.380 | 3.400 | 3.380 | 3.400 | 3.309 | 51,401 |
| 2024-05-10 | 3.380 | 3.400 | 3.300 | 3.400 | 3.309 | 187,038 |
| 2024-05-09 | 3.380 | 3.400 | 3.360 | 3.400 | 3.309 | 261,100 |
| 2024-05-08 | 3.420 | 3.420 | 3.380 | 3.400 | 3.309 | 267,903 |
| 2024-05-07 | 3.420 | 3.420 | 3.400 | 3.420 | 3.329 | 63,920 |
| 2024-05-03 | 3.400 | 3.420 | 3.380 | 3.400 | 3.309 | 188,200 |
| 2024-05-02 | 3.400 | 3.420 | 3.380 | 3.400 | 3.309 | 379,800 |
| 2024-04-30 | 3.400 | 3.400 | 3.380 | 3.400 | 3.309 | 184,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-17 | 0.0500 THB |
| 2024-08-22 | 0.0160 THB |
| 2024-03-15 | 0.0200 THB |
| 2023-03-16 | 0.0360 THB |
| 2022-08-19 | 0.1000 THB |
| 2022-03-16 | 0.1980 THB |
| 2021-08-26 | 0.1000 THB |
| 2019-03-14 | 0.0480 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.