Vanachai Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.660	3.700	3.620	3.640	3.523	90,650
2023-10-31	3.700	3.720	3.680	3.700	3.581	47,101
2023-10-30	3.640	3.700	3.640	3.700	3.581	6,202
2023-10-27	3.660	3.700	3.600	3.700	3.581	115,401
2023-10-26	3.680	3.700	3.580	3.680	3.562	75,500
2023-10-25	3.700	3.700	3.600	3.680	3.562	4,010
2023-10-24	3.580	3.680	3.560	3.680	3.562	58,010
2023-10-20	3.700	3.700	3.580	3.680	3.562	103,500
2023-10-19	3.640	3.700	3.640	3.700	3.581	224,901
2023-10-18	3.760	3.760	3.660	3.700	3.581	45,104
2023-10-17	3.700	3.740	3.660	3.720	3.601	28,100
2023-10-16	3.700	3.740	3.660	3.700	3.581	99,400
2023-10-12	3.780	3.780	3.700	3.740	3.620	24,803
2023-10-11	3.760	3.780	3.740	3.780	3.659	27,200
2023-10-10	3.820	3.820	3.740	3.760	3.640	54,600
2023-10-09	3.640	3.800	3.640	3.800	3.678	90,600
2023-10-06	3.720	3.720	3.680	3.720	3.601	12,803
2023-10-05	3.620	3.720	3.620	3.720	3.601	21,000
2023-10-04	3.680	3.720	3.620	3.720	3.601	55,900
2023-10-03	3.680	3.740	3.620	3.740	3.620	50,300
2023-10-02	3.720	3.740	3.680	3.720	3.601	7,041
2023-09-29	3.600	3.720	3.600	3.720	3.601	144,070
2023-09-28	3.700	3.760	3.640	3.640	3.523	333,200
2023-09-27	3.760	3.800	3.700	3.740	3.620	207,000
2023-09-26	3.800	3.800	3.760	3.800	3.678	38,500
2023-09-25	3.800	3.800	3.760	3.800	3.678	157,300
2023-09-22	3.800	3.820	3.780	3.800	3.678	31,302
2023-09-21	3.820	3.820	3.780	3.800	3.678	36,612
2023-09-20	3.780	3.820	3.760	3.820	3.698	47,800
2023-09-19	3.820	3.820	3.760	3.820	3.698	78,630
2023-09-18	3.840	3.840	3.760	3.800	3.678	268,101
2023-09-15	3.840	3.840	3.800	3.840	3.717	58,800
2023-09-14	3.800	3.860	3.780	3.860	3.736	362,700
2023-09-13	3.880	3.900	3.800	3.840	3.717	334,700
2023-09-12	3.940	3.960	3.860	3.880	3.756	346,801
2023-09-11	4.000	4.020	3.920	3.940	3.814	96,100
2023-09-08	3.980	4.000	3.980	4.000	3.872	35,700
2023-09-07	4.020	4.020	3.960	3.980	3.852	110,400
2023-09-06	4.020	4.020	3.940	3.960	3.833	138,417
2023-09-05	4.000	4.000	3.960	4.000	3.872	47,000
2023-09-04	4.000	4.020	3.960	4.000	3.872	13,300
2023-09-01	4.000	4.020	3.980	3.980	3.852	65,900
2023-08-31	4.020	4.020	3.980	3.980	3.852	327,300
2023-08-30	4.000	4.040	4.000	4.000	3.872	248,408
2023-08-29	4.140	4.140	3.980	4.000	3.872	628,600
2023-08-28	4.120	4.160	4.120	4.160	4.027	33,040
2023-08-25	4.200	4.200	4.120	4.160	4.027	66,300
2023-08-24	4.200	4.220	4.160	4.160	4.027	59,900
2023-08-23	4.240	4.240	4.180	4.200	4.065	14,400
2023-08-22	4.200	4.220	4.180	4.220	4.085	37,300
2023-08-21	4.200	4.280	4.160	4.200	4.065	121,500
2023-08-18	4.240	4.260	4.200	4.260	4.124	20,064
2023-08-17	4.240	4.240	4.200	4.240	4.104	15,500
2023-08-16	4.240	4.240	4.200	4.220	4.085	9,000
2023-08-15	4.280	4.280	4.240	4.240	4.104	6,500
2023-08-11	4.280	4.280	4.220	4.220	4.085	50,400
2023-08-10	4.280	4.280	4.240	4.240	4.104	72,800
2023-08-09	4.300	4.300	4.240	4.240	4.104	54,100
2023-08-08	4.260	4.260	4.220	4.240	4.104	145,720
2023-08-07	4.260	4.300	4.220	4.260	4.124	155,800

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.