Vanachai Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.020	2.120	2.000	2.060	2.060	15,600
2025-10-21	2.000	2.020	2.000	2.020	2.020	11,613
2025-10-20	1.970	2.000	1.970	1.990	1.990	32,109
2025-10-17	2.060	2.060	1.970	1.990	1.990	231,100
2025-10-16	2.080	2.080	2.000	2.060	2.060	58,905
2025-10-15	2.060	2.080	2.040	2.080	2.080	67,200
2025-10-14	2.100	2.100	2.020	2.080	2.080	46,700
2025-10-10	2.080	2.100	2.040	2.060	2.060	68,700
2025-10-09	2.060	2.100	2.060	2.080	2.080	29,500
2025-10-08	2.100	2.100	2.040	2.080	2.080	20,040
2025-10-07	2.140	2.140	2.040	2.080	2.080	30,909
2025-10-06	2.100	2.100	2.040	2.080	2.080	16,810
2025-10-03	2.100	2.100	2.060	2.080	2.080	8,300
2025-10-02	2.100	2.100	2.040	2.100	2.100	72,200
2025-10-01	2.060	2.120	2.060	2.100	2.100	9,405
2025-09-30	2.100	2.140	2.060	2.100	2.100	103,700
2025-09-29	2.100	2.160	2.100	2.140	2.140	50,400
2025-09-26	2.100	2.160	2.100	2.100	2.100	43,585
2025-09-25	2.040	2.140	2.040	2.120	2.120	85,300
2025-09-24	2.120	2.140	2.040	2.040	2.040	480,700
2025-09-23	2.180	2.180	2.160	2.160	2.160	64,800
2025-09-22	2.180	2.200	2.160	2.160	2.160	141,700
2025-09-19	2.180	2.200	2.140	2.160	2.160	185,902
2025-09-18	2.140	2.280	2.120	2.160	2.160	1,529,159
2025-09-17	2.080	2.140	2.060	2.120	2.120	243,211
2025-09-16	2.100	2.100	2.040	2.060	2.060	19,429
2025-09-15	2.180	2.180	2.060	2.060	2.060	256,000
2025-09-12	2.180	2.200	2.120	2.140	2.140	74,100
2025-09-11	2.140	2.180	2.120	2.180	2.180	27,309
2025-09-10	2.060	2.240	2.040	2.120	2.120	443,000
2025-09-09	2.060	2.060	2.020	2.060	2.060	100,300
2025-09-08	2.000	2.060	2.000	2.040	2.040	146,900
2025-09-05	2.000	2.020	1.990	2.020	2.020	98,801
2025-09-04	1.970	2.000	1.970	1.990	1.990	45,900
2025-09-03	1.990	1.990	1.950	1.980	1.980	71,611
2025-09-02	1.980	2.000	1.980	2.000	2.000	13,500
2025-09-01	2.060	2.060	1.980	1.990	1.990	57,500
2025-08-29	2.020	2.040	1.990	2.020	2.020	13,700
2025-08-28	1.980	2.060	1.980	2.000	2.000	36,600
2025-08-27	1.960	1.980	1.960	1.980	1.980	9,000
2025-08-26	1.970	1.980	1.960	1.960	1.960	58,000
2025-08-25	1.970	1.970	1.960	1.970	1.970	33,000
2025-08-22	1.960	1.970	1.960	1.970	1.970	38,900
2025-08-21	2.000	2.000	1.940	1.970	1.970	150,000
2025-08-20	1.990	1.990	1.980	1.990	1.990	3,000
2025-08-19	2.000	2.000	1.970	1.990	1.990	29,100
2025-08-18	1.970	2.000	1.960	2.000	2.000	24,800
2025-08-15	2.020	2.020	1.940	1.990	1.990	71,300
2025-08-14	2.020	2.020	2.000	2.020	2.020	26,200
2025-08-13	2.000	2.020	2.000	2.020	2.020	159,400
2025-08-08	2.000	2.020	2.000	2.000	2.000	83,600
2025-08-07	2.020	2.020	1.990	2.020	2.020	100,100
2025-08-06	2.020	2.040	2.000	2.020	2.020	202,600
2025-08-05	2.040	2.040	1.990	2.000	2.000	83,800
2025-08-04	2.020	2.140	2.000	2.020	2.020	414,200
2025-08-01	1.950	2.020	1.950	2.020	2.020	498,400
2025-07-31	1.950	1.950	1.930	1.940	1.940	111,700
2025-07-30	1.910	1.950	1.910	1.930	1.930	76,200
2025-07-29	1.950	1.950	1.890	1.910	1.910	339,400
2025-07-25	1.950	1.950	1.920	1.950	1.950	80,800

← NewerPage 5 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.