Vanachai Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.500 | 5.600 | 5.500 | 5.550 | 5.299 | 697,810 |
| 2023-02-02 | 5.600 | 5.650 | 5.500 | 5.550 | 5.299 | 506,900 |
| 2023-02-01 | 5.600 | 5.650 | 5.550 | 5.600 | 5.347 | 400,600 |
| 2023-01-31 | 5.650 | 5.700 | 5.550 | 5.600 | 5.347 | 623,755 |
| 2023-01-30 | 5.650 | 5.700 | 5.600 | 5.650 | 5.395 | 235,709 |
| 2023-01-27 | 5.700 | 5.700 | 5.500 | 5.650 | 5.395 | 1,284,392 |
| 2023-01-26 | 5.750 | 5.800 | 5.600 | 5.650 | 5.395 | 785,800 |
| 2023-01-25 | 5.900 | 5.900 | 5.700 | 5.750 | 5.490 | 729,232 |
| 2023-01-24 | 5.900 | 5.900 | 5.800 | 5.800 | 5.538 | 794,401 |
| 2023-01-23 | 5.850 | 5.900 | 5.800 | 5.900 | 5.634 | 407,300 |
| 2023-01-20 | 5.800 | 5.900 | 5.800 | 5.850 | 5.586 | 827,116 |
| 2023-01-19 | 5.850 | 5.850 | 5.800 | 5.800 | 5.538 | 159,402 |
| 2023-01-18 | 5.850 | 5.850 | 5.800 | 5.850 | 5.586 | 70,201 |
| 2023-01-17 | 5.900 | 5.900 | 5.800 | 5.850 | 5.586 | 178,610 |
| 2023-01-16 | 5.900 | 5.900 | 5.850 | 5.850 | 5.586 | 88,400 |
| 2023-01-13 | 5.900 | 6.000 | 5.800 | 5.900 | 5.634 | 466,121 |
| 2023-01-12 | 5.850 | 5.900 | 5.800 | 5.900 | 5.634 | 84,323 |
| 2023-01-11 | 5.900 | 5.950 | 5.800 | 5.800 | 5.538 | 454,524 |
| 2023-01-10 | 5.750 | 5.950 | 5.750 | 5.850 | 5.586 | 514,220 |
| 2023-01-09 | 5.700 | 5.800 | 5.700 | 5.750 | 5.490 | 124,402 |
| 2023-01-06 | 5.700 | 5.800 | 5.700 | 5.700 | 5.443 | 111,965 |
| 2023-01-05 | 5.650 | 5.750 | 5.650 | 5.700 | 5.443 | 123,022 |
| 2023-01-04 | 5.750 | 5.800 | 5.650 | 5.750 | 5.490 | 185,009 |
| 2023-01-03 | 5.700 | 5.800 | 5.700 | 5.800 | 5.538 | 47,041 |
| 2022-12-30 | 5.700 | 5.800 | 5.650 | 5.700 | 5.443 | 198,403 |
| 2022-12-29 | 5.750 | 5.800 | 5.650 | 5.650 | 5.395 | 354,004 |
| 2022-12-28 | 5.750 | 5.800 | 5.750 | 5.750 | 5.490 | 85,900 |
| 2022-12-27 | 5.650 | 5.850 | 5.650 | 5.750 | 5.490 | 222,700 |
| 2022-12-26 | 5.650 | 5.700 | 5.600 | 5.650 | 5.395 | 96,600 |
| 2022-12-23 | 5.600 | 5.650 | 5.550 | 5.650 | 5.395 | 121,805 |
| 2022-12-22 | 5.600 | 5.650 | 5.600 | 5.650 | 5.395 | 30,900 |
| 2022-12-21 | 5.600 | 5.650 | 5.550 | 5.600 | 5.347 | 446,807 |
| 2022-12-20 | 5.650 | 5.700 | 5.550 | 5.600 | 5.347 | 443,601 |
| 2022-12-19 | 5.600 | 5.700 | 5.600 | 5.650 | 5.395 | 96,001 |
| 2022-12-16 | 5.600 | 5.750 | 5.600 | 5.700 | 5.443 | 225,003 |
| 2022-12-15 | 5.800 | 5.800 | 5.650 | 5.750 | 5.490 | 166,900 |
| 2022-12-14 | 5.800 | 5.850 | 5.750 | 5.800 | 5.538 | 146,305 |
| 2022-12-13 | 5.700 | 5.800 | 5.700 | 5.800 | 5.538 | 107,600 |
| 2022-12-09 | 5.750 | 5.800 | 5.750 | 5.800 | 5.538 | 81,900 |
| 2022-12-08 | 5.700 | 5.800 | 5.700 | 5.750 | 5.490 | 183,700 |
| 2022-12-07 | 5.750 | 5.800 | 5.750 | 5.750 | 5.490 | 148,700 |
| 2022-12-06 | 5.850 | 5.850 | 5.750 | 5.750 | 5.490 | 90,100 |
| 2022-12-02 | 5.850 | 5.850 | 5.750 | 5.850 | 5.586 | 208,800 |
| 2022-12-01 | 5.750 | 5.850 | 5.750 | 5.850 | 5.586 | 316,200 |
| 2022-11-30 | 5.800 | 5.850 | 5.800 | 5.800 | 5.538 | 40,650 |
| 2022-11-29 | 5.700 | 5.900 | 5.700 | 5.800 | 5.538 | 258,100 |
| 2022-11-28 | 5.700 | 5.800 | 5.700 | 5.750 | 5.490 | 201,899 |
| 2022-11-25 | 5.650 | 5.800 | 5.650 | 5.800 | 5.538 | 428,800 |
| 2022-11-24 | 5.600 | 5.650 | 5.550 | 5.650 | 5.395 | 443,101 |
| 2022-11-23 | 5.750 | 5.750 | 5.550 | 5.650 | 5.395 | 840,201 |
| 2022-11-22 | 5.750 | 5.800 | 5.750 | 5.800 | 5.538 | 93,101 |
| 2022-11-21 | 5.800 | 5.800 | 5.700 | 5.800 | 5.538 | 231,200 |
| 2022-11-18 | 5.800 | 5.850 | 5.750 | 5.850 | 5.586 | 112,800 |
| 2022-11-17 | 5.850 | 5.850 | 5.750 | 5.850 | 5.586 | 122,400 |
| 2022-11-16 | 5.850 | 5.850 | 5.750 | 5.850 | 5.586 | 109,501 |
| 2022-11-15 | 5.850 | 5.850 | 5.750 | 5.850 | 5.586 | 243,580 |
| 2022-11-14 | 5.850 | 5.900 | 5.750 | 5.850 | 5.586 | 374,910 |
| 2022-11-11 | 5.800 | 5.900 | 5.800 | 5.900 | 5.634 | 407,450 |
| 2022-11-10 | 5.850 | 5.900 | 5.800 | 5.850 | 5.586 | 218,100 |
| 2022-11-09 | 5.800 | 5.900 | 5.800 | 5.850 | 5.586 | 330,317 |
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.