Vanachai Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.160	2.180	2.100	2.180	2.180	412,900
2026-07-20	2.000	2.200	1.990	2.120	2.120	1,135,100
2026-07-17	1.990	2.000	1.980	2.000	2.000	26,702
2026-07-16	2.020	2.020	1.980	1.980	1.980	47,001
2026-07-15	2.000	2.020	2.000	2.000	2.000	97,000
2026-07-14	1.940	2.000	1.940	2.000	2.000	58,200
2026-07-13	2.020	2.020	1.940	1.950	1.950	98,707
2026-07-10	1.990	2.020	1.970	2.000	2.000	33,800
2026-07-09	2.000	2.020	1.970	1.990	1.990	99,400
2026-07-08	2.020	2.020	1.990	1.990	1.990	594,200
2026-07-07	2.040	2.040	2.000	2.000	2.000	411,657
2026-07-06	2.000	2.060	2.000	2.020	2.020	338,802
2026-07-03	2.040	2.040	2.000	2.000	2.000	290,600
2026-07-02	2.020	2.040	2.020	2.040	2.040	293,700
2026-07-01	2.000	2.020	1.990	2.020	2.020	359,300
2026-06-30	2.020	2.020	1.990	1.990	1.990	124,700
2026-06-29	2.060	2.060	1.960	2.000	2.000	239,000
2026-06-26	2.020	2.080	1.990	2.020	2.020	314,002
2026-06-25	1.910	2.040	1.880	2.020	2.020	773,300
2026-06-24	1.900	1.920	1.900	1.900	1.900	110,000
2026-06-23	1.890	1.930	1.880	1.920	1.920	32,200
2026-06-22	1.910	1.910	1.870	1.890	1.890	17,300
2026-06-19	1.920	1.930	1.880	1.910	1.910	8,400
2026-06-18	1.890	1.920	1.890	1.910	1.910	44,700
2026-06-17	1.900	1.910	1.880	1.910	1.910	26,800
2026-06-16	1.880	1.900	1.870	1.870	1.870	35,701
2026-06-15	1.900	1.900	1.900	1.900	1.900	2,801
2026-06-12	1.900	1.900	1.900	1.900	1.900	18,908
2026-06-11	1.900	1.930	1.860	1.860	1.860	21,902
2026-06-10	1.930	1.930	1.830	1.920	1.920	46,900
2026-06-09	1.880	1.950	1.820	1.930	1.930	143,029
2026-06-08	1.860	1.960	1.860	1.960	1.960	66,800
2026-06-05	1.870	1.900	1.860	1.900	1.900	19,400
2026-06-04	1.920	1.930	1.850	1.900	1.900	47,807
2026-06-02	1.890	1.930	1.850	1.920	1.920	24,905
2026-05-29	1.890	1.940	1.870	1.920	1.920	43,100
2026-05-28	1.820	1.910	1.820	1.870	1.870	161,028
2026-05-27	1.920	1.930	1.820	1.850	1.850	1,093,305
2026-05-26	1.910	1.960	1.910	1.950	1.950	12,500
2026-05-25	1.940	1.960	1.940	1.960	1.960	2,106
2026-05-22	1.950	1.960	1.920	1.960	1.960	90,903
2026-05-21	1.960	1.970	1.940	1.960	1.960	40,801
2026-05-20	1.980	1.980	1.940	1.960	1.960	41,707
2026-05-19	1.950	1.950	1.930	1.950	1.950	61,504
2026-05-18	1.980	1.980	1.950	1.950	1.950	112,805
2026-05-15	1.980	1.990	1.970	1.980	1.980	100,400
2026-05-14	1.990	2.000	1.990	1.990	1.990	27,100
2026-05-13	1.980	1.990	1.970	1.990	1.990	88,814
2026-05-12	2.000	2.020	1.940	1.980	1.980	254,908
2026-05-11	2.000	2.080	1.990	1.990	1.990	114,300
2026-05-08	2.060	2.060	2.020	2.040	2.040	63,201
2026-05-07	2.000	2.060	2.000	2.040	2.040	94,852
2026-05-06	2.000	2.100	2.000	2.060	2.060	115,300
2026-05-05	1.990	2.040	1.990	2.020	2.020	36,249
2026-04-30	2.000	2.040	1.980	2.020	2.020	105,200
2026-04-29	1.980	2.000	1.980	1.990	1.990	85,203
2026-04-28	1.990	2.000	1.980	1.980	1.980	53,012
2026-04-27	2.000	2.020	1.980	1.990	1.990	92,300
2026-04-24	2.000	2.060	1.970	2.060	2.060	203,500
2026-04-23	1.970	2.020	1.970	1.990	1.990	234,800

← NewerPage 2 of 3 · 122 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.