Vanachai Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.000	2.040	1.980	2.000	2.000	161,400
2026-04-21	2.060	2.060	2.000	2.040	2.040	9,101
2026-04-20	2.040	2.100	1.980	2.060	2.060	234,125
2026-04-17	2.060	2.100	2.060	2.100	2.100	5,501
2026-04-16	2.080	2.140	2.060	2.100	2.100	146,900
2026-04-10	2.040	2.120	2.020	2.120	2.120	312,505
2026-04-09	2.120	2.140	2.060	2.080	2.080	276,701
2026-04-08	2.080	2.280	2.080	2.080	2.080	2,475,102
2026-04-07	2.160	2.160	2.060	2.060	2.060	381,389
2026-04-03	2.100	2.180	2.100	2.120	2.120	298,302
2026-04-02	2.100	2.180	2.060	2.140	2.140	547,600
2026-04-01	1.940	2.100	1.940	2.040	2.040	258,767
2026-03-31	1.880	1.950	1.880	1.950	1.950	121,417
2026-03-30	1.910	1.930	1.880	1.880	1.880	115,823
2026-03-27	1.910	1.930	1.910	1.920	1.920	15,100
2026-03-26	1.940	1.940	1.910	1.930	1.930	24,300
2026-03-25	1.910	1.940	1.890	1.930	1.930	195,002
2026-03-24	1.940	1.950	1.890	1.900	1.900	70,409
2026-03-23	1.970	1.970	1.930	1.960	1.960	3,702
2026-03-20	1.960	1.970	1.930	1.970	1.970	81,405
2026-03-19	1.970	1.970	1.930	1.950	1.950	21,300
2026-03-18	1.980	1.980	1.940	1.940	1.940	40,600
2026-03-17	1.950	1.990	1.910	1.980	1.980	149,200
2026-03-16	1.940	1.950	1.920	1.920	1.920	66,500
2026-03-13	1.950	1.970	1.940	1.950	1.950	62,601
2026-03-12	1.960	1.960	1.940	1.960	1.960	15,100
2026-03-11	1.950	1.950	1.890	1.940	1.940	7,503
2026-03-10	1.840	1.960	1.840	1.950	1.950	22,900
2026-03-09	1.930	1.940	1.860	1.940	1.940	4,500
2026-03-06	1.860	1.930	1.850	1.920	1.920	556,908
2026-03-05	1.860	1.970	1.860	1.890	1.890	419,837
2026-03-04	1.920	1.920	1.840	1.890	1.890	100,000
2026-03-02	1.970	1.970	1.930	1.930	1.930	141,015
2026-02-27	1.990	2.020	1.960	1.970	1.970	345,416
2026-02-26	1.980	2.020	1.970	1.980	1.980	408,904
2026-02-25	2.000	2.020	1.980	1.990	1.990	374,400
2026-02-24	1.980	2.000	1.960	2.000	2.000	625,600
2026-02-23	1.960	2.000	1.960	1.980	1.980	160,726
2026-02-20	1.990	2.000	1.960	1.960	1.960	154,800
2026-02-19	1.980	2.040	1.920	1.990	1.990	399,503
2026-02-18	2.000	2.000	1.930	1.980	1.980	160,908
2026-02-17	2.040	2.040	1.930	1.960	1.960	276,300
2026-02-16	2.040	2.060	1.970	1.990	1.990	106,600
2026-02-13	2.020	2.120	2.000	2.020	2.020	621,025
2026-02-12	2.160	2.180	2.100	2.120	2.120	577,010
2026-02-11	2.180	2.180	2.140	2.160	2.160	56,714
2026-02-10	2.140	2.220	2.120	2.180	2.180	1,041,607
2026-02-09	2.020	2.180	1.970	2.180	2.180	2,100,297
2026-02-06	1.730	2.140	1.730	2.000	2.000	1,494,514
2026-02-05	1.700	1.740	1.700	1.730	1.730	868,903
2026-02-04	1.670	1.700	1.660	1.690	1.690	112,307
2026-02-03	1.700	1.700	1.650	1.690	1.690	295,003
2026-02-02	1.700	1.700	1.670	1.700	1.700	58,723
2026-01-30	1.700	1.700	1.660	1.690	1.690	29,200
2026-01-29	1.670	1.700	1.670	1.690	1.690	29,000
2026-01-28	1.700	1.700	1.670	1.700	1.700	84,820
2026-01-27	1.680	1.700	1.670	1.700	1.700	47,902
2026-01-26	1.690	1.700	1.680	1.690	1.690	13,900
2026-01-23	1.650	1.690	1.650	1.690	1.690	26,848
2026-01-22	1.670	1.690	1.640	1.680	1.680	191,764

← NewerPage 3 of 5 · 242 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.