Vanachai Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	1.940	1.950	1.930	1.950	1.950	22,600
2025-07-23	1.950	1.960	1.950	1.960	1.960	17,100
2025-07-22	1.950	1.950	1.930	1.940	1.940	27,900
2025-07-21	1.970	1.970	1.920	1.950	1.950	185,000
2025-07-18	1.970	1.970	1.930	1.950	1.950	282,700
2025-07-17	1.940	1.970	1.940	1.970	1.970	36,000
2025-07-16	1.940	1.970	1.920	1.940	1.940	44,500
2025-07-15	1.960	1.970	1.940	1.940	1.940	113,900
2025-07-14	1.920	1.960	1.920	1.960	1.960	140,600
2025-07-11	1.950	1.960	1.950	1.950	1.950	82,500
2025-07-09	1.960	1.960	1.940	1.960	1.960	15,500
2025-07-08	1.960	1.960	1.940	1.960	1.960	32,600
2025-07-07	1.950	1.960	1.940	1.960	1.960	65,000
2025-07-04	1.960	1.960	1.950	1.960	1.960	68,600
2025-07-03	1.960	1.960	1.950	1.950	1.950	13,000
2025-07-02	1.960	1.960	1.960	1.960	1.960	32,200
2025-07-01	1.960	1.960	1.940	1.950	1.950	10,400
2025-06-30	1.960	1.960	1.910	1.940	1.940	22,600
2025-06-27	1.980	1.980	1.950	1.950	1.950	109,200
2025-06-26	1.980	1.990	1.980	1.990	1.990	112,100
2025-06-25	1.980	1.990	1.960	1.980	1.980	37,000
2025-06-24	1.940	1.980	1.940	1.980	1.980	90,800
2025-06-23	1.950	1.950	1.900	1.940	1.940	68,900
2025-06-20	1.970	1.970	1.940	1.960	1.960	51,400
2025-06-19	2.000	2.000	1.950	1.950	1.950	43,400
2025-06-18	1.970	2.000	1.970	2.000	2.000	10,100
2025-06-17	1.970	2.000	1.970	2.000	2.000	8,300
2025-06-16	1.980	2.000	1.960	2.000	2.000	19,700
2025-06-13	2.000	2.000	2.000	2.000	2.000	100
2025-06-12	1.980	2.000	1.980	2.000	2.000	5,900
2025-06-11	1.990	2.020	1.980	2.000	2.000	42,000
2025-06-10	2.060	2.060	1.990	2.020	2.020	231,710
2025-06-09	2.040	2.080	2.040	2.060	2.060	9,100
2025-06-06	1.970	2.080	1.970	2.080	2.080	82,000
2025-06-05	2.040	2.080	2.040	2.080	2.080	6,702
2025-06-04	2.040	2.080	2.020	2.080	2.080	34,900
2025-05-30	2.120	2.120	2.060	2.080	2.080	29,800
2025-05-29	2.080	2.120	2.080	2.100	2.100	60,103
2025-05-28	2.140	2.160	2.080	2.120	2.120	60,701
2025-05-27	2.160	2.180	2.120	2.160	2.160	13,800
2025-05-26	2.100	2.180	2.100	2.180	2.180	152,100
2025-05-23	2.160	2.160	2.100	2.160	2.160	73,704
2025-05-22	2.180	2.200	2.140	2.180	2.180	33,300
2025-05-21	2.160	2.220	2.160	2.200	2.200	11,700
2025-05-20	2.120	2.160	2.100	2.160	2.160	23,100
2025-05-19	2.220	2.220	2.120	2.200	2.200	40,301
2025-05-16	2.220	2.220	2.220	2.220	2.220	24,146
2025-05-15	2.200	2.200	2.180	2.200	2.200	18,100
2025-05-14	2.240	2.240	2.160	2.200	2.200	43,800
2025-05-13	2.240	2.240	2.200	2.240	2.240	28,701
2025-05-09	2.240	2.260	2.200	2.240	2.240	26,201
2025-05-08	2.260	2.280	2.200	2.260	2.260	46,800
2025-05-07	2.220	2.280	2.180	2.280	2.280	98,029
2025-05-06	2.160	2.240	2.160	2.220	2.220	45,200
2025-05-02	2.120	2.220	2.120	2.220	2.220	248,955
2025-04-30	2.140	2.160	2.100	2.160	2.160	82,300
2025-04-29	2.080	2.140	2.080	2.100	2.100	78,900
2025-04-28	2.140	2.160	2.120	2.160	2.160	52,101
2025-04-25	2.160	2.160	2.140	2.160	2.160	31,600
2025-04-24	2.140	2.160	2.120	2.160	2.160	192,100

← NewerPage 6 of 21 · 1,217 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.