Vanachai Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	6.150	6.200	5.700	5.800	5.538	3,502,134
2022-11-07	6.350	6.350	6.200	6.250	5.968	455,200
2022-11-04	6.350	6.450	6.250	6.350	6.063	655,101
2022-11-03	5.850	6.350	5.850	6.300	6.015	3,756,000
2022-11-02	5.800	5.900	5.800	5.850	5.586	349,500
2022-11-01	5.850	5.850	5.700	5.800	5.538	526,000
2022-10-31	5.850	5.950	5.850	5.850	5.586	494,184
2022-10-28	5.900	5.950	5.850	5.950	5.681	124,500
2022-10-27	5.900	5.950	5.900	5.950	5.681	322,000
2022-10-26	5.950	5.950	5.900	5.950	5.681	131,850
2022-10-25	5.900	5.950	5.900	5.900	5.634	242,400
2022-10-21	5.950	6.000	5.900	5.900	5.634	333,413
2022-10-20	5.950	5.950	5.850	5.950	5.681	229,402
2022-10-19	5.900	6.000	5.850	5.950	5.681	547,910
2022-10-18	5.800	5.900	5.800	5.900	5.634	365,400
2022-10-17	5.750	5.800	5.700	5.750	5.490	439,323
2022-10-12	5.900	5.950	5.750	5.750	5.490	621,800
2022-10-11	5.950	5.950	5.850	5.850	5.586	319,702
2022-10-10	5.900	6.000	5.900	5.950	5.681	365,600
2022-10-07	5.950	6.000	5.850	5.950	5.681	340,601
2022-10-06	5.900	5.950	5.850	5.950	5.681	438,627
2022-10-05	5.900	5.950	5.850	5.900	5.634	179,873
2022-10-04	5.950	6.000	5.850	5.900	5.634	626,000
2022-10-03	6.000	6.000	5.900	5.950	5.681	391,551
2022-09-30	6.000	6.000	5.950	6.000	5.729	230,333
2022-09-29	6.050	6.100	6.000	6.000	5.729	438,902
2022-09-28	5.950	6.050	5.950	6.000	5.729	365,600
2022-09-27	5.950	6.050	5.950	5.950	5.681	449,900
2022-09-26	6.100	6.150	5.950	5.950	5.681	1,300,827
2022-09-23	6.150	6.200	6.100	6.100	5.824	777,101
2022-09-22	6.150	6.200	6.050	6.100	5.824	1,311,014
2022-09-21	6.400	6.400	6.150	6.150	5.872	1,514,869
2022-09-20	6.500	6.550	6.350	6.350	6.063	1,314,025
2022-09-19	6.550	6.600	6.450	6.450	6.159	724,300
2022-09-16	6.600	6.650	6.550	6.550	6.254	639,289
2022-09-15	6.600	6.700	6.550	6.650	6.350	508,500
2022-09-14	6.600	6.700	6.600	6.600	6.302	346,100
2022-09-13	6.700	6.750	6.600	6.700	6.397	183,400
2022-09-12	6.650	6.700	6.600	6.700	6.397	535,700
2022-09-09	6.650	6.650	6.550	6.600	6.302	316,312
2022-09-08	6.650	6.700	6.600	6.650	6.350	187,438
2022-09-07	6.600	6.650	6.550	6.600	6.302	275,107
2022-09-06	6.550	6.650	6.550	6.600	6.302	466,501
2022-09-05	6.500	6.550	6.450	6.550	6.254	342,900
2022-09-02	6.500	6.550	6.450	6.550	6.254	419,802
2022-09-01	6.550	6.550	6.450	6.500	6.206	494,400
2022-08-31	6.550	6.550	6.450	6.500	6.206	487,502
2022-08-30	6.600	6.600	6.500	6.550	6.254	982,601
2022-08-29	6.550	6.600	6.500	6.600	6.302	344,822
2022-08-26	6.650	6.700	6.600	6.600	6.302	252,500
2022-08-25	6.600	6.700	6.550	6.650	6.350	785,500
2022-08-24	6.600	6.650	6.550	6.650	6.350	587,000
2022-08-23	6.500	6.600	6.450	6.550	6.254	861,200
2022-08-22	6.650	6.700	6.500	6.550	6.254	1,330,512
2022-08-19	6.550	6.750	6.550	6.700	6.397	1,677,230
2022-08-18	6.750	6.800	6.600	6.700	6.302	3,841,247
2022-08-17	6.850	6.950	6.700	6.750	6.349	4,378,064
2022-08-16	6.600	6.900	6.550	6.800	6.396	5,463,610
2022-08-15	7.000	7.100	6.450	6.600	6.208	9,223,937
2022-08-11	7.300	7.350	7.100	7.100	6.678	2,920,519

← NewerPage 17 of 21 · 1,212 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.