Vanachai Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 3.560 | 3.580 | 3.500 | 3.580 | 3.465 | 28,100 |
| 2024-01-26 | 3.560 | 3.580 | 3.500 | 3.580 | 3.465 | 28,401 |
| 2024-01-25 | 3.500 | 3.580 | 3.500 | 3.580 | 3.465 | 19,003 |
| 2024-01-24 | 3.600 | 3.600 | 3.440 | 3.520 | 3.407 | 635,561 |
| 2024-01-23 | 3.580 | 3.600 | 3.480 | 3.600 | 3.485 | 611,201 |
| 2024-01-22 | 3.740 | 3.740 | 3.560 | 3.620 | 3.504 | 167,210 |
| 2024-01-19 | 3.760 | 3.760 | 3.680 | 3.700 | 3.581 | 55,600 |
| 2024-01-18 | 3.680 | 3.740 | 3.680 | 3.700 | 3.581 | 39,950 |
| 2024-01-17 | 3.720 | 3.720 | 3.680 | 3.720 | 3.601 | 72,300 |
| 2024-01-16 | 3.680 | 3.760 | 3.660 | 3.740 | 3.620 | 31,800 |
| 2024-01-15 | 3.680 | 3.700 | 3.680 | 3.680 | 3.562 | 38,100 |
| 2024-01-12 | 3.740 | 3.740 | 3.660 | 3.720 | 3.601 | 120,829 |
| 2024-01-11 | 3.780 | 3.820 | 3.740 | 3.740 | 3.620 | 67,900 |
| 2024-01-10 | 3.860 | 3.860 | 3.800 | 3.820 | 3.698 | 55,000 |
| 2024-01-09 | 3.780 | 3.860 | 3.780 | 3.840 | 3.717 | 161,700 |
| 2024-01-08 | 3.760 | 3.780 | 3.740 | 3.780 | 3.659 | 16,300 |
| 2024-01-05 | 3.780 | 3.820 | 3.760 | 3.780 | 3.659 | 118,700 |
| 2024-01-04 | 3.740 | 3.780 | 3.700 | 3.780 | 3.659 | 286,000 |
| 2024-01-03 | 3.700 | 3.760 | 3.700 | 3.760 | 3.640 | 60,500 |
| 2024-01-02 | 3.760 | 3.760 | 3.680 | 3.720 | 3.601 | 61,100 |
| 2023-12-28 | 3.740 | 3.760 | 3.660 | 3.720 | 3.601 | 95,900 |
| 2023-12-27 | 3.720 | 3.740 | 3.680 | 3.740 | 3.620 | 45,400 |
| 2023-12-26 | 3.720 | 3.720 | 3.680 | 3.680 | 3.562 | 300 |
| 2023-12-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.562 | 8,400 |
| 2023-12-22 | 3.740 | 3.740 | 3.700 | 3.700 | 3.581 | 55,300 |
| 2023-12-21 | 3.720 | 3.740 | 3.700 | 3.740 | 3.620 | 75,300 |
| 2023-12-20 | 3.640 | 3.700 | 3.640 | 3.700 | 3.581 | 23,700 |
| 2023-12-19 | 3.660 | 3.660 | 3.640 | 3.640 | 3.523 | 9,500 |
| 2023-12-18 | 3.640 | 3.660 | 3.640 | 3.640 | 3.523 | 4,400 |
| 2023-12-15 | 3.640 | 3.660 | 3.640 | 3.640 | 3.523 | 9,600 |
| 2023-12-14 | 3.640 | 3.660 | 3.600 | 3.640 | 3.523 | 36,750 |
| 2023-12-13 | 3.620 | 3.660 | 3.620 | 3.640 | 3.523 | 9,601 |
| 2023-12-12 | 3.680 | 3.680 | 3.640 | 3.640 | 3.523 | 10,700 |
| 2023-12-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.562 | 30,407 |
| 2023-12-07 | 3.680 | 3.700 | 3.680 | 3.700 | 3.581 | 42,301 |
| 2023-12-06 | 3.700 | 3.700 | 3.640 | 3.680 | 3.562 | 21,500 |
| 2023-12-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.581 | 10,000 |
| 2023-12-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.581 | 14,000 |
| 2023-11-30 | 3.680 | 3.700 | 3.660 | 3.700 | 3.581 | 25,600 |
| 2023-11-29 | 3.720 | 3.720 | 3.680 | 3.720 | 3.601 | 16,900 |
| 2023-11-28 | 3.720 | 3.720 | 3.700 | 3.700 | 3.581 | 1,600 |
| 2023-11-27 | 3.640 | 3.720 | 3.640 | 3.720 | 3.601 | 51,000 |
| 2023-11-24 | 3.660 | 3.740 | 3.660 | 3.720 | 3.601 | 10,700 |
| 2023-11-23 | 3.700 | 3.740 | 3.680 | 3.720 | 3.601 | 39,500 |
| 2023-11-22 | 3.680 | 3.720 | 3.680 | 3.720 | 3.601 | 51,601 |
| 2023-11-21 | 3.700 | 3.700 | 3.680 | 3.680 | 3.562 | 11,300 |
| 2023-11-20 | 3.680 | 3.700 | 3.680 | 3.680 | 3.562 | 35,700 |
| 2023-11-17 | 3.620 | 3.660 | 3.620 | 3.660 | 3.543 | 69,000 |
| 2023-11-16 | 3.620 | 3.660 | 3.620 | 3.660 | 3.543 | 48,600 |
| 2023-11-15 | 3.620 | 3.660 | 3.620 | 3.660 | 3.543 | 6,300 |
| 2023-11-14 | 3.680 | 3.680 | 3.620 | 3.660 | 3.543 | 55,100 |
| 2023-11-13 | 3.700 | 3.700 | 3.660 | 3.700 | 3.581 | 27,140 |
| 2023-11-10 | 3.680 | 3.700 | 3.680 | 3.700 | 3.581 | 3,612 |
| 2023-11-09 | 3.760 | 3.760 | 3.680 | 3.700 | 3.581 | 27,300 |
| 2023-11-08 | 3.720 | 3.760 | 3.700 | 3.740 | 3.620 | 35,700 |
| 2023-11-07 | 3.680 | 3.740 | 3.680 | 3.680 | 3.562 | 29,802 |
| 2023-11-06 | 3.680 | 3.700 | 3.660 | 3.660 | 3.543 | 45,300 |
| 2023-11-03 | 3.700 | 3.700 | 3.660 | 3.660 | 3.543 | 34,600 |
| 2023-11-02 | 3.660 | 3.680 | 3.640 | 3.680 | 3.562 | 92,500 |
| 2023-11-01 | 3.660 | 3.700 | 3.620 | 3.640 | 3.523 | 90,650 |
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.