Vanachai Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	7.400	7.400	7.250	7.250	6.819	827,500
2022-08-09	7.500	7.600	7.300	7.400	6.960	1,790,420
2022-08-08	7.550	7.600	7.400	7.500	7.054	2,531,004
2022-08-05	7.200	7.350	7.200	7.250	6.819	1,381,001
2022-08-04	7.250	7.300	7.150	7.150	6.725	861,300
2022-08-03	7.200	7.300	7.150	7.200	6.772	1,205,101
2022-08-02	7.200	7.300	7.150	7.150	6.725	345,000
2022-08-01	7.400	7.450	7.150	7.200	6.772	3,018,700
2022-07-27	7.400	7.450	7.300	7.350	6.913	627,401
2022-07-26	7.400	7.450	7.300	7.350	6.913	541,905
2022-07-25	7.450	7.500	7.400	7.400	6.960	600,510
2022-07-22	7.450	7.450	7.350	7.450	7.007	638,200
2022-07-21	7.400	7.450	7.350	7.450	7.007	378,800
2022-07-20	7.400	7.450	7.350	7.400	6.960	255,100
2022-07-19	7.400	7.450	7.350	7.400	6.960	235,404
2022-07-18	7.400	7.550	7.400	7.400	6.960	427,200
2022-07-15	7.400	7.450	7.300	7.300	6.866	429,200
2022-07-14	7.450	7.500	7.350	7.350	6.913	361,520
2022-07-12	7.350	7.500	7.350	7.500	7.054	195,507
2022-07-11	7.450	7.600	7.400	7.400	6.960	697,103
2022-07-08	7.500	7.600	7.450	7.450	7.007	405,600
2022-07-07	7.650	7.650	7.400	7.500	7.054	423,500
2022-07-06	7.400	7.700	7.400	7.500	7.054	1,375,900
2022-07-05	7.550	7.550	7.350	7.450	7.007	548,500
2022-07-04	7.600	7.650	7.450	7.500	7.054	1,065,421
2022-07-01	7.500	7.600	7.450	7.600	7.148	495,500
2022-06-30	7.650	7.700	7.450	7.500	7.054	1,764,801
2022-06-29	7.900	7.900	7.600	7.650	7.195	2,002,402
2022-06-28	7.900	7.900	7.800	7.900	7.431	385,600
2022-06-27	7.900	8.000	7.800	7.850	7.384	2,152,700
2022-06-24	7.700	7.950	7.700	7.850	7.384	2,603,310
2022-06-23	7.600	7.850	7.600	7.700	7.242	2,258,200
2022-06-22	7.450	7.750	7.400	7.550	7.101	2,634,244
2022-06-21	7.300	7.400	7.250	7.350	6.913	1,443,200
2022-06-20	7.350	7.350	7.200	7.300	6.866	1,067,400
2022-06-17	7.250	7.400	7.200	7.350	6.913	1,198,500
2022-06-16	7.450	7.550	7.250	7.250	6.819	2,036,300
2022-06-15	7.400	7.450	7.350	7.400	6.960	1,421,300
2022-06-14	7.450	7.550	7.400	7.450	7.007	1,939,500
2022-06-13	7.450	7.600	7.350	7.500	7.054	2,171,355
2022-06-10	7.800	7.800	7.600	7.600	7.148	2,402,900
2022-06-09	7.800	7.850	7.750	7.800	7.337	1,378,401
2022-06-08	7.900	8.000	7.800	7.800	7.337	2,803,630
2022-06-07	8.100	8.150	7.900	7.950	7.478	1,760,108
2022-06-06	8.050	8.150	7.950	8.150	7.666	1,482,500
2022-06-02	8.250	8.250	8.000	8.050	7.572	3,876,527
2022-06-01	8.500	8.600	8.250	8.250	7.760	9,949,842
2022-05-31	8.300	8.600	8.150	8.500	7.995	7,148,100
2022-05-30	8.250	8.350	8.200	8.250	7.760	1,023,180
2022-05-27	8.250	8.400	8.150	8.250	7.760	1,989,541
2022-05-26	8.200	8.250	8.150	8.200	7.713	560,500
2022-05-25	8.450	8.450	8.150	8.150	7.666	2,674,722
2022-05-24	8.150	8.500	8.100	8.350	7.854	4,239,941
2022-05-23	8.350	8.350	8.100	8.100	7.619	2,263,000
2022-05-20	8.450	8.500	8.250	8.300	7.807	4,448,300
2022-05-19	8.050	8.500	8.000	8.300	7.807	10,934,800
2022-05-18	7.950	8.200	7.950	8.150	7.666	1,955,200
2022-05-17	7.800	7.950	7.750	7.900	7.431	1,215,800
2022-05-13	7.800	7.900	7.750	7.800	7.337	1,113,000
2022-05-12	8.000	8.000	7.750	7.750	7.289	2,203,400

← NewerPage 18 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.