Vanachai Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.720	1.720	1.680	1.700	1.700	252,500
2026-01-20	1.710	1.720	1.700	1.720	1.720	103,810
2026-01-19	1.780	1.780	1.700	1.720	1.720	265,300
2026-01-16	1.740	1.750	1.740	1.750	1.750	51,402
2026-01-15	1.740	1.780	1.740	1.770	1.770	34,900
2026-01-14	1.780	1.780	1.750	1.780	1.780	7,903
2026-01-13	1.770	1.780	1.770	1.780	1.780	150,302
2026-01-12	1.780	1.780	1.780	1.780	1.780	289,314
2026-01-09	1.780	1.780	1.770	1.780	1.780	12,400
2026-01-08	1.780	1.780	1.770	1.780	1.780	39,501
2026-01-07	1.760	1.770	1.760	1.770	1.770	12,800
2026-01-06	1.780	1.780	1.740	1.770	1.770	6,400
2026-01-05	1.760	1.780	1.730	1.780	1.780	24,200
2025-12-30	1.760	1.760	1.760	1.760	1.760	209
2025-12-29	1.770	1.770	1.740	1.740	1.740	33,500
2025-12-26	1.750	1.750	1.740	1.740	1.740	18,600
2025-12-25	1.750	1.770	1.750	1.770	1.770	46,400
2025-12-24	1.750	1.780	1.750	1.770	1.770	9,600
2025-12-23	1.780	1.780	1.760	1.770	1.770	13,400
2025-12-22	1.770	1.770	1.750	1.770	1.770	33,909
2025-12-19	1.770	1.770	1.770	1.770	1.770	907
2025-12-18	1.760	1.780	1.760	1.780	1.780	55,300
2025-12-17	1.780	1.780	1.740	1.770	1.770	84,600
2025-12-16	1.760	1.780	1.750	1.770	1.770	51,502
2025-12-15	1.750	1.790	1.750	1.780	1.780	72,300
2025-12-12	1.800	1.800	1.760	1.790	1.790	18,906
2025-12-11	1.800	1.810	1.750	1.750	1.750	82,900
2025-12-09	1.800	1.810	1.800	1.800	1.800	21,008
2025-12-08	1.820	1.820	1.790	1.810	1.810	24,240
2025-12-04	1.810	1.810	1.810	1.810	1.810	11,200
2025-12-03	1.810	1.810	1.790	1.810	1.810	27,502
2025-12-02	1.810	1.810	1.800	1.810	1.810	13,300
2025-12-01	1.810	1.820	1.770	1.810	1.810	100,800
2025-11-28	1.800	1.820	1.750	1.810	1.810	127,900
2025-11-27	1.820	1.830	1.800	1.830	1.830	124,170
2025-11-26	1.840	1.840	1.810	1.830	1.830	25,200
2025-11-25	1.890	1.890	1.800	1.830	1.830	225,502
2025-11-24	1.850	1.900	1.850	1.890	1.890	22,002
2025-11-21	1.870	1.890	1.860	1.880	1.880	28,500
2025-11-20	1.880	1.900	1.870	1.900	1.900	38,701
2025-11-19	1.910	1.910	1.880	1.900	1.900	45,500
2025-11-18	1.940	1.940	1.870	1.900	1.900	75,801
2025-11-17	1.930	1.930	1.870	1.920	1.920	34,980
2025-11-14	1.930	1.960	1.890	1.940	1.940	6,100
2025-11-13	1.960	1.960	1.900	1.930	1.930	20,300
2025-11-12	1.990	1.990	1.880	1.930	1.930	318,722
2025-11-11	2.000	2.020	1.990	2.000	2.000	24,100
2025-11-10	1.940	1.990	1.940	1.990	1.990	27,908
2025-11-07	1.990	1.990	1.980	1.990	1.990	1,609
2025-11-06	2.000	2.000	1.980	1.990	1.990	1,008
2025-11-05	1.980	2.000	1.980	1.990	1.990	6,507
2025-11-04	1.990	2.000	1.960	2.000	2.000	21,522
2025-11-03	1.980	2.020	1.960	1.990	1.990	69,400
2025-10-31	2.000	2.020	1.920	2.000	2.000	55,817
2025-10-30	2.040	2.040	1.990	2.020	2.020	74,007
2025-10-29	2.060	2.060	2.000	2.020	2.020	18,700
2025-10-28	2.060	2.060	2.000	2.040	2.040	64,500
2025-10-27	2.080	2.080	2.000	2.040	2.040	19,850
2025-10-24	2.080	2.080	2.000	2.000	2.000	52,912
2025-10-22	2.020	2.120	2.000	2.060	2.060	15,600

← NewerPage 4 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.