Vanachai Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	4.600	4.700	4.500	4.500	4.356	569,880
2023-05-08	4.600	4.720	4.580	4.720	4.569	60,400
2023-05-03	4.520	4.760	4.520	4.640	4.491	99,835
2023-05-02	4.780	4.780	4.620	4.620	4.472	133,842
2023-04-28	4.780	4.780	4.720	4.780	4.627	12,600
2023-04-27	4.840	4.840	4.700	4.760	4.607	149,301
2023-04-26	4.820	4.820	4.740	4.800	4.646	19,508
2023-04-25	4.820	4.860	4.700	4.820	4.666	181,000
2023-04-24	4.840	4.920	4.840	4.860	4.704	57,900
2023-04-21	4.880	4.920	4.800	4.880	4.724	122,400
2023-04-20	4.920	4.960	4.880	4.920	4.762	56,300
2023-04-19	4.960	4.980	4.920	4.920	4.762	66,800
2023-04-18	4.980	4.980	4.920	4.980	4.820	15,304
2023-04-17	4.960	4.980	4.900	4.980	4.820	21,600
2023-04-12	5.000	5.000	4.940	4.960	4.801	171,200
2023-04-11	5.000	5.000	4.900	4.960	4.801	169,302
2023-04-10	4.960	5.000	4.940	4.980	4.820	85,000
2023-04-07	4.940	5.000	4.940	4.960	4.801	119,800
2023-04-05	5.000	5.000	4.940	4.960	4.801	92,901
2023-04-04	4.980	5.000	4.940	4.980	4.820	88,000
2023-04-03	5.050	5.050	4.940	4.960	4.801	78,001
2023-03-31	4.980	5.050	4.960	4.960	4.801	138,303
2023-03-30	5.000	5.100	4.980	4.980	4.820	259,900
2023-03-29	5.100	5.100	5.000	5.050	4.888	101,500
2023-03-28	5.000	5.100	4.980	5.000	4.840	75,922
2023-03-27	5.000	5.050	4.980	5.000	4.840	246,400
2023-03-24	5.000	5.100	5.000	5.050	4.888	365,755
2023-03-23	4.740	5.050	4.720	5.050	4.888	556,004
2023-03-22	4.600	4.780	4.600	4.780	4.627	296,100
2023-03-21	4.540	4.600	4.540	4.600	4.453	45,700
2023-03-20	4.560	4.580	4.540	4.580	4.433	134,004
2023-03-17	4.560	4.580	4.540	4.560	4.414	162,000
2023-03-16	4.540	4.600	4.520	4.560	4.414	885,704
2023-03-15	4.660	4.740	4.660	4.720	4.507	227,900
2023-03-14	4.720	4.740	4.640	4.660	4.450	814,100
2023-03-13	4.740	4.780	4.700	4.720	4.507	290,506
2023-03-10	4.760	4.800	4.760	4.800	4.583	106,320
2023-03-09	4.800	4.820	4.780	4.800	4.583	207,948
2023-03-08	4.780	4.800	4.740	4.800	4.583	111,401
2023-03-07	4.760	4.780	4.720	4.780	4.564	122,109
2023-03-03	4.740	4.780	4.700	4.760	4.545	251,140
2023-03-02	4.800	4.820	4.740	4.800	4.583	204,401
2023-03-01	4.860	4.860	4.800	4.820	4.602	238,102
2023-02-28	4.920	4.920	4.800	4.800	4.583	277,807
2023-02-27	4.940	4.940	4.860	4.880	4.660	443,001
2023-02-24	4.980	5.000	4.920	4.960	4.736	412,300
2023-02-23	5.000	5.000	4.900	5.000	4.774	629,320
2023-02-22	5.100	5.100	4.980	4.980	4.755	2,080,545
2023-02-21	5.250	5.250	5.150	5.200	4.965	263,200
2023-02-20	5.200	5.250	5.150	5.250	5.013	539,940
2023-02-17	5.250	5.250	5.150	5.250	5.013	164,340
2023-02-16	5.200	5.300	5.150	5.300	5.061	109,900
2023-02-15	5.250	5.350	5.200	5.250	5.013	232,600
2023-02-14	5.350	5.350	5.200	5.250	5.013	271,121
2023-02-13	5.300	5.350	5.250	5.350	5.108	313,601
2023-02-10	5.250	5.300	5.250	5.300	5.061	349,400
2023-02-09	5.300	5.350	5.100	5.250	5.013	1,743,830
2023-02-08	5.550	5.550	5.300	5.350	5.108	1,626,542
2023-02-07	5.600	5.600	5.450	5.550	5.299	746,211
2023-02-06	5.550	5.600	5.500	5.600	5.347	308,500

← NewerPage 15 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.