Vanachai Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.940 | 2.980 | 2.920 | 2.980 | 2.929 | 3,201 |
| 2025-01-22 | 2.920 | 2.940 | 2.900 | 2.940 | 2.890 | 101,110 |
| 2025-01-21 | 2.960 | 2.980 | 2.940 | 2.980 | 2.929 | 45,400 |
| 2025-01-20 | 2.960 | 2.980 | 2.920 | 2.940 | 2.890 | 83,600 |
| 2025-01-17 | 2.940 | 2.960 | 2.940 | 2.960 | 2.909 | 36,500 |
| 2025-01-16 | 2.940 | 2.960 | 2.940 | 2.960 | 2.909 | 42,100 |
| 2025-01-15 | 2.940 | 2.980 | 2.920 | 2.940 | 2.890 | 170,633 |
| 2025-01-14 | 2.980 | 3.040 | 2.940 | 2.960 | 2.909 | 97,408 |
| 2025-01-13 | 2.980 | 3.040 | 2.960 | 3.040 | 2.988 | 143,602 |
| 2025-01-10 | 3.040 | 3.040 | 2.980 | 3.040 | 2.988 | 94,200 |
| 2025-01-09 | 3.000 | 3.060 | 2.980 | 3.000 | 2.948 | 163,400 |
| 2025-01-08 | 3.000 | 3.060 | 3.000 | 3.060 | 3.007 | 10,201 |
| 2025-01-07 | 3.060 | 3.060 | 3.000 | 3.060 | 3.007 | 22,200 |
| 2025-01-06 | 3.020 | 3.060 | 3.000 | 3.000 | 2.948 | 37,610 |
| 2025-01-03 | 3.060 | 3.060 | 3.000 | 3.060 | 3.007 | 14,500 |
| 2025-01-02 | 3.020 | 3.060 | 3.000 | 3.060 | 3.007 | 63,200 |
| 2024-12-30 | 3.100 | 3.100 | 2.920 | 3.080 | 3.027 | 215,418 |
| 2024-12-27 | 3.060 | 3.100 | 3.060 | 3.100 | 3.047 | 30,100 |
| 2024-12-26 | 3.140 | 3.320 | 3.000 | 3.080 | 3.027 | 548,800 |
| 2024-12-25 | 3.100 | 3.140 | 3.100 | 3.140 | 3.086 | 18,600 |
| 2024-12-24 | 3.180 | 3.180 | 3.080 | 3.160 | 3.106 | 13,501 |
| 2024-12-23 | 3.140 | 3.160 | 3.140 | 3.160 | 3.106 | 12,111 |
| 2024-12-20 | 3.120 | 3.180 | 3.100 | 3.140 | 3.086 | 47,904 |
| 2024-12-19 | 3.140 | 3.160 | 3.140 | 3.140 | 3.086 | 21,700 |
| 2024-12-18 | 3.080 | 3.140 | 3.080 | 3.140 | 3.086 | 18,000 |
| 2024-12-17 | 3.140 | 3.140 | 3.060 | 3.140 | 3.086 | 84,409 |
| 2024-12-16 | 3.180 | 3.200 | 3.100 | 3.120 | 3.066 | 70,700 |
| 2024-12-13 | 3.140 | 3.180 | 3.140 | 3.160 | 3.106 | 30,600 |
| 2024-12-12 | 3.220 | 3.220 | 3.100 | 3.180 | 3.125 | 96,501 |
| 2024-12-11 | 3.220 | 3.260 | 3.160 | 3.200 | 3.145 | 56,800 |
| 2024-12-09 | 3.120 | 3.240 | 3.120 | 3.220 | 3.165 | 154,200 |
| 2024-12-06 | 3.180 | 3.180 | 3.120 | 3.180 | 3.125 | 42,300 |
| 2024-12-04 | 3.160 | 3.180 | 3.140 | 3.180 | 3.125 | 59,198 |
| 2024-12-03 | 3.240 | 3.260 | 3.000 | 3.180 | 3.125 | 981,812 |
| 2024-12-02 | 3.320 | 3.320 | 3.240 | 3.300 | 3.243 | 375,312 |
| 2024-11-29 | 3.340 | 3.360 | 3.320 | 3.340 | 3.283 | 46,600 |
| 2024-11-28 | 3.400 | 3.400 | 3.300 | 3.340 | 3.283 | 5,500 |
| 2024-11-27 | 3.360 | 3.400 | 3.360 | 3.380 | 3.322 | 29,900 |
| 2024-11-26 | 3.400 | 3.400 | 3.360 | 3.400 | 3.342 | 15,400 |
| 2024-11-25 | 3.400 | 3.400 | 3.360 | 3.380 | 3.322 | 127,400 |
| 2024-11-22 | 3.420 | 3.420 | 3.360 | 3.400 | 3.342 | 54,400 |
| 2024-11-21 | 3.420 | 3.420 | 3.360 | 3.400 | 3.342 | 66,400 |
| 2024-11-20 | 3.400 | 3.420 | 3.360 | 3.400 | 3.342 | 30,400 |
| 2024-11-19 | 3.380 | 3.400 | 3.360 | 3.400 | 3.342 | 92,300 |
| 2024-11-18 | 3.380 | 3.400 | 3.360 | 3.380 | 3.322 | 88,402 |
| 2024-11-15 | 3.340 | 3.400 | 3.320 | 3.360 | 3.302 | 108,000 |
| 2024-11-14 | 3.440 | 3.440 | 3.380 | 3.380 | 3.322 | 144,400 |
| 2024-11-13 | 3.380 | 3.480 | 3.380 | 3.400 | 3.342 | 107,800 |
| 2024-11-12 | 3.380 | 3.560 | 3.380 | 3.400 | 3.342 | 665,700 |
| 2024-11-11 | 3.320 | 3.320 | 3.220 | 3.320 | 3.263 | 128,305 |
| 2024-11-08 | 3.320 | 3.340 | 3.280 | 3.340 | 3.283 | 44,605 |
| 2024-11-07 | 3.340 | 3.340 | 3.280 | 3.340 | 3.283 | 58,700 |
| 2024-11-06 | 3.300 | 3.340 | 3.280 | 3.340 | 3.283 | 108,703 |
| 2024-11-05 | 3.320 | 3.340 | 3.280 | 3.340 | 3.283 | 144,720 |
| 2024-11-04 | 3.300 | 3.340 | 3.300 | 3.340 | 3.283 | 92,511 |
| 2024-11-01 | 3.320 | 3.340 | 3.300 | 3.340 | 3.283 | 30,600 |
| 2024-10-31 | 3.340 | 3.340 | 3.320 | 3.340 | 3.283 | 88,015 |
| 2024-10-30 | 3.380 | 3.380 | 3.340 | 3.380 | 3.322 | 142,101 |
| 2024-10-29 | 3.400 | 3.400 | 3.320 | 3.380 | 3.322 | 124,900 |
| 2024-10-28 | 3.400 | 3.400 | 3.340 | 3.400 | 3.342 | 84,000 |
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.