Vanachai Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.400 | 3.420 | 3.360 | 3.400 | 3.309 | 286,000 |
| 2024-04-26 | 3.400 | 3.420 | 3.380 | 3.420 | 3.329 | 81,200 |
| 2024-04-25 | 3.380 | 3.400 | 3.340 | 3.400 | 3.309 | 260,975 |
| 2024-04-24 | 3.380 | 3.400 | 3.360 | 3.400 | 3.309 | 111,029 |
| 2024-04-23 | 3.400 | 3.440 | 3.360 | 3.400 | 3.309 | 98,454 |
| 2024-04-22 | 3.460 | 3.460 | 3.340 | 3.420 | 3.329 | 202,809 |
| 2024-04-19 | 3.400 | 3.480 | 3.360 | 3.480 | 3.387 | 115,208 |
| 2024-04-18 | 3.440 | 3.500 | 3.420 | 3.440 | 3.348 | 105,725 |
| 2024-04-17 | 3.440 | 3.500 | 3.400 | 3.500 | 3.406 | 246,514 |
| 2024-04-11 | 3.500 | 3.520 | 3.460 | 3.500 | 3.406 | 95,012 |
| 2024-04-10 | 3.560 | 3.560 | 3.480 | 3.540 | 3.445 | 181,400 |
| 2024-04-09 | 3.520 | 3.560 | 3.480 | 3.560 | 3.465 | 196,000 |
| 2024-04-05 | 3.500 | 3.580 | 3.480 | 3.580 | 3.484 | 52,601 |
| 2024-04-04 | 3.520 | 3.580 | 3.500 | 3.580 | 3.484 | 63,600 |
| 2024-04-03 | 3.540 | 3.580 | 3.520 | 3.580 | 3.484 | 165,607 |
| 2024-04-02 | 3.540 | 3.600 | 3.540 | 3.600 | 3.504 | 25,100 |
| 2024-04-01 | 3.620 | 3.620 | 3.540 | 3.600 | 3.504 | 38,300 |
| 2024-03-29 | 3.580 | 3.640 | 3.580 | 3.620 | 3.523 | 40,000 |
| 2024-03-28 | 3.620 | 3.660 | 3.600 | 3.600 | 3.504 | 185,700 |
| 2024-03-27 | 3.580 | 3.620 | 3.580 | 3.620 | 3.523 | 6,574,100 |
| 2024-03-26 | 3.580 | 3.600 | 3.540 | 3.580 | 3.484 | 23,105 |
| 2024-03-25 | 3.540 | 3.600 | 3.500 | 3.600 | 3.504 | 154,100 |
| 2024-03-22 | 3.660 | 3.660 | 3.600 | 3.600 | 3.504 | 22,104 |
| 2024-03-21 | 3.620 | 3.640 | 3.600 | 3.640 | 3.543 | 65,666 |
| 2024-03-20 | 3.640 | 3.660 | 3.620 | 3.640 | 3.543 | 13,300 |
| 2024-03-19 | 3.640 | 3.660 | 3.620 | 3.660 | 3.562 | 22,100 |
| 2024-03-18 | 3.640 | 3.660 | 3.620 | 3.660 | 3.562 | 21,300 |
| 2024-03-15 | 3.640 | 3.660 | 3.620 | 3.660 | 3.562 | 6,418 |
| 2024-03-14 | 3.700 | 3.700 | 3.620 | 3.660 | 3.543 | 75,705 |
| 2024-03-13 | 3.660 | 3.680 | 3.580 | 3.660 | 3.543 | 17,000 |
| 2024-03-12 | 3.620 | 3.660 | 3.620 | 3.660 | 3.543 | 5,104 |
| 2024-03-11 | 3.660 | 3.660 | 3.640 | 3.640 | 3.523 | 9,601 |
| 2024-03-08 | 3.640 | 3.660 | 3.600 | 3.660 | 3.543 | 15,800 |
| 2024-03-07 | 3.640 | 3.640 | 3.640 | 3.640 | 3.523 | 18,100 |
| 2024-03-06 | 3.580 | 3.660 | 3.580 | 3.660 | 3.543 | 18,301 |
| 2024-03-05 | 3.600 | 3.620 | 3.600 | 3.620 | 3.504 | 12,102 |
| 2024-03-04 | 3.540 | 3.620 | 3.540 | 3.620 | 3.504 | 2,501 |
| 2024-03-01 | 3.520 | 3.620 | 3.520 | 3.620 | 3.504 | 14,300 |
| 2024-02-29 | 3.640 | 3.640 | 3.540 | 3.620 | 3.504 | 55,600 |
| 2024-02-28 | 3.700 | 3.700 | 3.560 | 3.560 | 3.446 | 52,305 |
| 2024-02-27 | 3.680 | 3.700 | 3.660 | 3.700 | 3.581 | 94,000 |
| 2024-02-23 | 3.640 | 3.680 | 3.640 | 3.680 | 3.562 | 63,206 |
| 2024-02-22 | 3.620 | 3.680 | 3.620 | 3.660 | 3.543 | 47,699 |
| 2024-02-21 | 3.600 | 3.680 | 3.600 | 3.660 | 3.543 | 15,010 |
| 2024-02-20 | 3.620 | 3.640 | 3.620 | 3.640 | 3.523 | 5,300 |
| 2024-02-19 | 3.640 | 3.660 | 3.620 | 3.620 | 3.504 | 23,801 |
| 2024-02-16 | 3.680 | 3.680 | 3.640 | 3.660 | 3.543 | 19,800 |
| 2024-02-15 | 3.640 | 3.660 | 3.620 | 3.660 | 3.543 | 31,196 |
| 2024-02-14 | 3.660 | 3.660 | 3.640 | 3.640 | 3.523 | 11,214 |
| 2024-02-13 | 3.660 | 3.680 | 3.640 | 3.660 | 3.543 | 33,611 |
| 2024-02-12 | 3.660 | 3.660 | 3.600 | 3.660 | 3.543 | 13,200 |
| 2024-02-09 | 3.660 | 3.680 | 3.580 | 3.680 | 3.562 | 11,718 |
| 2024-02-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.562 | 200 |
| 2024-02-07 | 3.640 | 3.680 | 3.580 | 3.680 | 3.562 | 54,700 |
| 2024-02-06 | 3.580 | 3.640 | 3.560 | 3.640 | 3.523 | 33,200 |
| 2024-02-05 | 3.600 | 3.600 | 3.540 | 3.600 | 3.485 | 46,100 |
| 2024-02-02 | 3.580 | 3.600 | 3.580 | 3.600 | 3.485 | 41,000 |
| 2024-02-01 | 3.580 | 3.580 | 3.560 | 3.580 | 3.465 | 10,600 |
| 2024-01-31 | 3.540 | 3.600 | 3.540 | 3.580 | 3.465 | 68,000 |
| 2024-01-30 | 3.560 | 3.580 | 3.520 | 3.580 | 3.465 | 8,500 |
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.