Vanachai Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.140	2.160	2.140	2.160	2.160	33,100
2025-04-22	2.140	2.160	2.140	2.160	2.160	30,400
2025-04-21	2.140	2.160	2.100	2.160	2.160	96,200
2025-04-18	2.140	2.160	2.120	2.140	2.140	43,805
2025-04-17	2.100	2.160	2.100	2.160	2.160	43,512
2025-04-16	2.060	2.160	2.060	2.160	2.160	27,518
2025-04-11	2.100	2.140	2.100	2.140	2.140	39,500
2025-04-10	2.100	2.140	2.100	2.140	2.140	168,001
2025-04-09	2.020	2.180	2.000	2.180	2.180	54,707
2025-04-08	2.000	2.180	1.940	2.180	2.180	114,506
2025-04-04	2.260	2.260	2.160	2.180	2.180	89,700
2025-04-03	2.300	2.300	2.260	2.280	2.280	25,916
2025-04-02	2.340	2.340	2.280	2.320	2.320	69,207
2025-04-01	2.300	2.360	2.300	2.360	2.360	41,804
2025-03-31	2.300	2.360	2.300	2.360	2.360	93,130
2025-03-28	2.440	2.440	2.320	2.360	2.360	64,094
2025-03-27	2.460	2.500	2.360	2.440	2.440	139,815
2025-03-26	2.500	2.520	2.420	2.520	2.520	52,300
2025-03-25	2.520	2.520	2.500	2.520	2.520	29,400
2025-03-24	2.520	2.520	2.480	2.520	2.520	36,531
2025-03-21	2.520	2.540	2.500	2.500	2.500	10,500
2025-03-20	2.540	2.540	2.520	2.540	2.540	20,241
2025-03-19	2.520	2.540	2.520	2.540	2.540	13,300
2025-03-18	2.520	2.540	2.520	2.540	2.540	19,201
2025-03-17	2.540	2.540	2.500	2.540	2.540	40,236
2025-03-14	2.560	2.580	2.560	2.560	2.516	89,200
2025-03-13	2.580	2.580	2.580	2.580	2.536	15,700
2025-03-12	2.600	2.600	2.560	2.580	2.536	154,700
2025-03-11	2.620	2.620	2.520	2.620	2.575	185,640
2025-03-10	2.680	2.680	2.500	2.640	2.595	194,600
2025-03-07	2.680	2.700	2.640	2.700	2.654	5,403
2025-03-06	2.700	2.700	2.660	2.700	2.654	34,800
2025-03-05	2.660	2.720	2.660	2.700	2.654	173,002
2025-03-04	2.640	2.700	2.620	2.680	2.634	43,730
2025-03-03	2.720	2.720	2.660	2.720	2.673	45,000
2025-02-28	2.720	2.740	2.720	2.720	2.673	52,400
2025-02-27	2.740	2.760	2.680	2.740	2.693	104,000
2025-02-26	2.700	2.740	2.700	2.740	2.693	89,200
2025-02-25	2.760	2.780	2.720	2.780	2.732	56,000
2025-02-24	2.780	2.780	2.720	2.780	2.732	27,025
2025-02-21	2.760	2.780	2.740	2.780	2.732	58,505
2025-02-20	2.820	2.820	2.760	2.780	2.732	72,900
2025-02-19	2.800	2.820	2.760	2.800	2.752	167,900
2025-02-18	2.780	2.820	2.780	2.820	2.772	77,000
2025-02-17	2.800	2.820	2.780	2.800	2.752	30,805
2025-02-14	2.800	2.820	2.800	2.800	2.752	36,100
2025-02-13	2.800	2.820	2.800	2.800	2.752	23,900
2025-02-11	2.800	2.820	2.780	2.800	2.752	158,300
2025-02-10	2.780	2.860	2.780	2.820	2.772	47,360
2025-02-07	2.900	2.900	2.780	2.820	2.772	185,700
2025-02-06	2.900	2.920	2.900	2.920	2.870	17,720
2025-02-05	2.920	2.920	2.900	2.920	2.870	26,020
2025-02-04	2.920	2.940	2.920	2.920	2.870	32,200
2025-02-03	2.960	2.960	2.900	2.920	2.870	56,225
2025-01-31	3.000	3.000	2.900	2.980	2.929	209,700
2025-01-30	2.980	2.980	2.940	2.980	2.929	63,500
2025-01-29	2.960	2.980	2.960	2.980	2.929	20,120
2025-01-28	2.960	2.980	2.960	2.980	2.929	19,540
2025-01-27	2.980	2.980	2.980	2.980	2.929	1,203
2025-01-24	2.920	2.980	2.900	2.980	2.929	67,035

← NewerPage 7 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.