Vanachai Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.400 | 3.400 | 3.340 | 3.400 | 3.342 | 31,000 |
| 2024-10-24 | 3.380 | 3.400 | 3.340 | 3.400 | 3.342 | 171,502 |
| 2024-10-22 | 3.360 | 3.420 | 3.360 | 3.400 | 3.342 | 95,205 |
| 2024-10-21 | 3.380 | 3.420 | 3.380 | 3.420 | 3.361 | 24,800 |
| 2024-10-18 | 3.440 | 3.460 | 3.320 | 3.400 | 3.342 | 207,304 |
| 2024-10-17 | 3.440 | 3.480 | 3.400 | 3.440 | 3.381 | 466,000 |
| 2024-10-16 | 3.560 | 3.560 | 3.440 | 3.480 | 3.420 | 310,200 |
| 2024-10-15 | 3.560 | 3.600 | 3.540 | 3.560 | 3.499 | 69,600 |
| 2024-10-11 | 3.680 | 3.680 | 3.600 | 3.600 | 3.538 | 12,000 |
| 2024-10-10 | 3.600 | 3.680 | 3.600 | 3.620 | 3.558 | 16,500 |
| 2024-10-09 | 3.680 | 3.680 | 3.620 | 3.660 | 3.597 | 14,900 |
| 2024-10-08 | 3.600 | 3.680 | 3.600 | 3.620 | 3.558 | 8,802 |
| 2024-10-07 | 3.700 | 3.720 | 3.600 | 3.680 | 3.617 | 45,600 |
| 2024-10-04 | 3.640 | 3.720 | 3.560 | 3.680 | 3.617 | 47,200 |
| 2024-10-03 | 3.680 | 3.700 | 3.600 | 3.640 | 3.577 | 76,001 |
| 2024-10-02 | 3.640 | 3.660 | 3.600 | 3.660 | 3.597 | 78,311 |
| 2024-10-01 | 3.800 | 3.800 | 3.560 | 3.620 | 3.558 | 735,401 |
| 2024-09-30 | 3.820 | 3.820 | 3.660 | 3.780 | 3.715 | 141,211 |
| 2024-09-27 | 3.740 | 3.820 | 3.720 | 3.740 | 3.676 | 134,502 |
| 2024-09-26 | 3.720 | 3.760 | 3.680 | 3.720 | 3.656 | 38,970 |
| 2024-09-25 | 3.740 | 3.800 | 3.720 | 3.720 | 3.656 | 49,900 |
| 2024-09-24 | 3.700 | 3.780 | 3.680 | 3.720 | 3.656 | 201,404 |
| 2024-09-23 | 3.620 | 3.720 | 3.580 | 3.720 | 3.656 | 311,601 |
| 2024-09-20 | 3.560 | 3.640 | 3.540 | 3.580 | 3.519 | 69,420 |
| 2024-09-19 | 3.600 | 3.600 | 3.520 | 3.540 | 3.479 | 224,400 |
| 2024-09-18 | 3.600 | 3.620 | 3.540 | 3.560 | 3.499 | 154,304 |
| 2024-09-17 | 3.540 | 3.600 | 3.500 | 3.580 | 3.519 | 101,700 |
| 2024-09-16 | 3.620 | 3.620 | 3.500 | 3.560 | 3.499 | 334,000 |
| 2024-09-13 | 3.620 | 3.660 | 3.560 | 3.600 | 3.538 | 84,800 |
| 2024-09-12 | 3.640 | 3.640 | 3.600 | 3.640 | 3.577 | 36,920 |
| 2024-09-11 | 3.720 | 3.740 | 3.600 | 3.600 | 3.538 | 169,800 |
| 2024-09-10 | 3.640 | 3.800 | 3.620 | 3.720 | 3.656 | 146,100 |
| 2024-09-09 | 3.620 | 3.640 | 3.580 | 3.620 | 3.558 | 71,000 |
| 2024-09-06 | 3.620 | 3.640 | 3.580 | 3.620 | 3.558 | 93,300 |
| 2024-09-05 | 3.560 | 3.620 | 3.560 | 3.620 | 3.558 | 110,901 |
| 2024-09-04 | 3.620 | 3.620 | 3.560 | 3.620 | 3.558 | 20,601 |
| 2024-09-03 | 3.560 | 3.660 | 3.560 | 3.640 | 3.577 | 803 |
| 2024-09-02 | 3.680 | 3.680 | 3.580 | 3.640 | 3.577 | 65,101 |
| 2024-08-30 | 3.680 | 3.680 | 3.600 | 3.660 | 3.597 | 22,300 |
| 2024-08-29 | 3.660 | 3.680 | 3.620 | 3.640 | 3.577 | 94,600 |
| 2024-08-28 | 3.580 | 3.700 | 3.580 | 3.640 | 3.577 | 300,200 |
| 2024-08-27 | 3.640 | 3.660 | 3.560 | 3.620 | 3.558 | 210,700 |
| 2024-08-26 | 3.680 | 3.680 | 3.620 | 3.640 | 3.577 | 57,900 |
| 2024-08-23 | 3.580 | 3.720 | 3.560 | 3.640 | 3.577 | 216,401 |
| 2024-08-22 | 3.500 | 3.540 | 3.500 | 3.540 | 3.479 | 75,602 |
| 2024-08-21 | 3.580 | 3.580 | 3.500 | 3.500 | 3.406 | 102,700 |
| 2024-08-20 | 3.560 | 3.560 | 3.520 | 3.560 | 3.465 | 203,200 |
| 2024-08-19 | 3.480 | 3.500 | 3.460 | 3.500 | 3.406 | 96,301 |
| 2024-08-16 | 3.400 | 3.480 | 3.400 | 3.480 | 3.387 | 48,800 |
| 2024-08-15 | 3.380 | 3.400 | 3.380 | 3.380 | 3.290 | 8,700 |
| 2024-08-14 | 3.380 | 3.400 | 3.360 | 3.380 | 3.290 | 72,800 |
| 2024-08-13 | 3.480 | 3.480 | 3.360 | 3.380 | 3.290 | 57,100 |
| 2024-08-09 | 3.560 | 3.580 | 3.400 | 3.400 | 3.309 | 283,400 |
| 2024-08-08 | 3.380 | 3.400 | 3.280 | 3.380 | 3.290 | 66,400 |
| 2024-08-07 | 3.260 | 3.400 | 3.260 | 3.380 | 3.290 | 138,100 |
| 2024-08-06 | 3.320 | 3.400 | 3.260 | 3.320 | 3.231 | 101,800 |
| 2024-08-05 | 3.360 | 3.400 | 3.320 | 3.380 | 3.290 | 139,800 |
| 2024-08-02 | 3.380 | 3.420 | 3.380 | 3.400 | 3.309 | 21,800 |
| 2024-08-01 | 3.440 | 3.460 | 3.380 | 3.420 | 3.329 | 20,202 |
| 2024-07-31 | 3.440 | 3.440 | 3.380 | 3.400 | 3.309 | 35,302 |
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.