Vanachai Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	4.260	4.260	4.200	4.220	4.085	32,800
2023-08-03	4.220	4.220	4.200	4.200	4.065	35,900
2023-08-02	4.240	4.260	4.200	4.220	4.085	50,200
2023-07-31	4.220	4.260	4.220	4.260	4.124	249,000
2023-07-27	4.240	4.240	4.200	4.220	4.085	31,900
2023-07-26	4.240	4.240	4.180	4.180	4.046	99,600
2023-07-25	4.240	4.240	4.200	4.200	4.065	39,440
2023-07-24	4.240	4.240	4.200	4.200	4.065	15,100
2023-07-21	4.220	4.260	4.200	4.240	4.104	55,100
2023-07-20	4.260	4.260	4.120	4.240	4.104	92,408
2023-07-19	4.180	4.240	4.180	4.240	4.104	157,200
2023-07-18	4.200	4.200	4.140	4.160	4.027	47,900
2023-07-17	4.240	4.240	4.120	4.180	4.046	42,100
2023-07-14	4.160	4.180	4.160	4.180	4.046	56,100
2023-07-13	4.180	4.180	4.100	4.120	3.988	14,800
2023-07-12	4.280	4.280	4.160	4.160	4.027	67,400
2023-07-11	4.280	4.280	4.200	4.200	4.065	76,101
2023-07-10	4.200	4.240	4.180	4.240	4.104	34,450
2023-07-07	4.060	4.200	4.060	4.180	4.046	94,900
2023-07-06	4.260	4.260	4.200	4.200	4.065	47,623
2023-07-05	4.200	4.280	4.180	4.220	4.085	409,907
2023-07-04	4.040	4.180	4.040	4.160	4.027	255,853
2023-07-03	4.020	4.040	4.000	4.040	3.911	125,722
2023-06-30	4.000	4.020	3.980	3.980	3.852	62,200
2023-06-29	3.940	4.000	3.940	4.000	3.872	135,700
2023-06-28	3.960	3.980	3.920	3.980	3.852	177,700
2023-06-27	3.940	3.980	3.940	3.960	3.833	147,640
2023-06-26	3.900	3.960	3.900	3.900	3.775	117,510
2023-06-23	3.940	3.980	3.920	3.960	3.833	168,900
2023-06-22	3.960	3.980	3.920	3.960	3.833	349,801
2023-06-21	3.980	4.000	3.960	3.960	3.833	287,400
2023-06-20	4.000	4.020	3.960	3.980	3.852	284,908
2023-06-19	3.980	4.020	3.960	4.000	3.872	124,700
2023-06-16	4.020	4.020	3.980	4.000	3.872	89,302
2023-06-15	4.080	4.080	3.980	3.980	3.852	144,110
2023-06-14	4.040	4.060	4.020	4.060	3.930	167,000
2023-06-13	4.020	4.060	4.020	4.040	3.911	22,610
2023-06-12	4.040	4.060	4.020	4.020	3.891	186,914
2023-06-09	4.000	4.020	3.980	4.020	3.891	93,644
2023-06-08	3.960	4.000	3.920	4.000	3.872	178,835
2023-06-07	4.000	4.000	3.920	3.920	3.794	168,200
2023-06-06	3.940	4.000	3.900	4.000	3.872	147,702
2023-06-02	3.960	3.960	3.900	3.960	3.833	75,179
2023-06-01	3.900	3.960	3.900	3.940	3.814	76,241
2023-05-31	3.980	3.980	3.940	3.940	3.814	28,905
2023-05-30	3.960	4.000	3.940	3.960	3.833	146,407
2023-05-29	4.020	4.020	3.980	3.980	3.852	25,405
2023-05-26	4.040	4.040	3.980	4.020	3.891	71,815
2023-05-25	4.040	4.040	4.000	4.040	3.911	51,101
2023-05-24	3.980	4.080	3.960	4.060	3.930	287,700
2023-05-23	3.900	3.980	3.900	3.980	3.852	90,410
2023-05-22	3.920	3.980	3.820	3.960	3.833	133,300
2023-05-19	3.880	4.000	3.880	3.980	3.852	130,902
2023-05-18	3.840	3.900	3.840	3.900	3.775	103,536
2023-05-17	3.900	3.900	3.840	3.860	3.736	124,520
2023-05-16	3.980	4.000	3.900	3.900	3.775	263,319
2023-05-15	4.160	4.180	3.920	4.000	3.872	830,600
2023-05-12	4.340	4.340	4.020	4.160	4.027	706,723
2023-05-11	4.500	4.500	4.340	4.340	4.201	318,804
2023-05-10	4.460	4.500	4.440	4.460	4.317	342,706

← NewerPage 14 of 21 · 1,218 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.