Vanachai Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.850	1.910	1.840	1.900	1.900	203,700
2026-10-19	1.830	1.860	1.770	1.860	1.860	570,706
2026-10-15	1.840	1.840	1.780	1.840	1.840	126,800
2026-10-14	1.830	1.840	1.830	1.840	1.840	41,000
2026-10-12	1.830	1.830	1.800	1.830	1.830	58,900
2026-10-09	1.840	1.840	1.790	1.820	1.820	147,700
2026-10-08	1.840	1.840	1.790	1.830	1.830	535,318
2026-10-07	1.880	1.880	1.830	1.850	1.850	492,900
2026-10-06	1.890	1.920	1.870	1.890	1.890	229,602
2026-10-05	1.920	1.920	1.900	1.920	1.920	34,500
2026-10-02	1.900	1.920	1.900	1.910	1.910	20,700
2026-10-01	1.930	1.930	1.850	1.910	1.910	240,000
2026-09-30	1.920	1.930	1.900	1.920	1.920	216,700
2026-09-29	1.950	1.960	1.910	1.920	1.920	89,100
2026-09-28	1.950	1.950	1.930	1.930	1.930	61,300
2026-09-25	1.930	1.950	1.930	1.940	1.940	107,416
2026-09-24	1.960	1.960	1.930	1.930	1.930	88,601
2026-09-23	1.950	1.960	1.940	1.950	1.950	94,200
2026-09-22	1.980	1.980	1.940	1.950	1.950	219,651
2026-09-21	1.950	1.990	1.950	1.980	1.980	83,809
2026-09-18	1.950	1.990	1.950	1.950	1.950	80,100
2026-09-17	1.950	1.980	1.950	1.960	1.960	66,400
2026-09-16	1.950	1.970	1.950	1.950	1.950	67,600
2026-09-15	1.990	2.000	1.950	1.950	1.950	163,001
2026-09-14	2.000	2.000	1.950	1.990	1.990	186,400
2026-09-11	1.980	2.000	1.980	2.000	2.000	161,200
2026-09-10	1.980	1.980	1.960	1.970	1.970	10,797
2026-09-09	1.980	1.990	1.960	1.970	1.970	101,400
2026-09-08	1.980	1.980	1.950	1.970	1.970	102,204
2026-09-07	1.980	1.980	1.950	1.960	1.960	139,403
2026-09-04	1.990	1.990	1.960	1.970	1.970	106,204
2026-09-03	2.020	2.020	1.960	2.000	2.000	132,705
2026-09-02	2.020	2.020	1.970	2.000	2.000	71,606
2026-09-01	1.980	2.020	1.980	2.000	2.000	636,732
2026-08-31	1.940	2.000	1.940	1.990	1.990	88,800
2026-08-28	1.990	1.990	1.950	1.970	1.970	70,001
2026-08-27	2.000	2.000	1.970	1.980	1.980	23,101
2026-08-26	1.980	1.990	1.950	1.990	1.990	711,500
2026-08-25	2.020	2.020	1.990	2.020	2.020	56,801
2026-08-24	2.020	2.020	1.980	2.000	2.000	120,613
2026-08-21	1.980	2.020	1.970	2.020	2.020	118,803
2026-08-20	2.000	2.020	1.970	2.020	2.020	195,200
2026-08-19	1.950	2.000	1.950	1.990	1.990	81,200
2026-08-18	1.960	1.990	1.900	1.950	1.950	325,300
2026-08-17	1.920	1.960	1.920	1.960	1.960	132,300
2026-08-14	1.980	1.990	1.980	1.990	1.990	76,504
2026-08-13	2.000	2.020	1.930	1.980	1.980	211,604
2026-08-11	2.040	2.040	1.990	1.990	1.990	150,827
2026-08-10	2.040	2.060	2.020	2.060	2.060	30,205
2026-08-07	2.040	2.060	2.020	2.060	2.060	21,600
2026-08-06	2.000	2.040	2.000	2.040	2.040	148,500
2026-08-05	2.080	2.100	2.020	2.020	2.020	88,400
2026-08-04	2.120	2.120	2.020	2.080	2.080	277,000
2026-08-03	2.080	2.120	2.020	2.120	2.120	272,200
2026-07-31	2.140	2.140	2.080	2.120	2.120	131,500
2026-07-30	2.160	2.160	2.100	2.120	2.120	44,600
2026-07-27	2.120	2.160	2.100	2.140	2.140	46,600
2026-07-24	2.120	2.160	2.080	2.120	2.120	60,700
2026-07-23	2.160	2.160	2.040	2.160	2.160	212,000
2026-07-22	2.180	2.200	2.140	2.160	2.160	264,600

Page 1 of 3 · 122 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.