Vanachai Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.150	8.350	7.850	7.950	7.478	6,294,700
2022-05-10	8.000	8.150	7.950	8.100	7.619	1,849,900
2022-05-09	8.050	8.200	7.950	7.950	7.478	3,339,400
2022-05-06	7.950	8.000	7.800	7.950	7.478	1,403,100
2022-05-05	8.100	8.150	8.000	8.000	7.525	777,300
2022-05-03	8.150	8.200	7.900	8.050	7.572	2,066,000
2022-04-29	8.150	8.200	8.050	8.150	7.666	1,177,000
2022-04-28	8.100	8.150	8.000	8.050	7.572	1,945,500
2022-04-27	7.950	8.150	7.950	8.000	7.525	4,772,600
2022-04-26	7.900	8.000	7.800	7.850	7.384	4,231,400
2022-04-25	7.550	7.800	7.550	7.700	7.242	5,597,400
2022-04-22	7.650	7.650	7.450	7.600	7.148	1,368,000
2022-04-21	7.650	7.700	7.550	7.650	7.195	1,685,700
2022-04-20	7.400	7.750	7.400	7.550	7.101	5,544,700
2022-04-19	7.200	7.400	7.150	7.250	6.819	1,456,900
2022-04-18	7.200	7.200	7.100	7.200	6.772	417,900
2022-04-12	7.200	7.200	7.100	7.200	6.772	765,200
2022-04-11	7.300	7.300	7.200	7.200	6.772	650,800
2022-04-08	7.250	7.300	7.250	7.250	6.819	125,400
2022-04-07	7.250	7.300	7.200	7.250	6.819	1,031,500
2022-04-05	7.300	7.350	7.250	7.250	6.819	638,200
2022-04-04	7.300	7.350	7.300	7.300	6.866	243,900
2022-04-01	7.400	7.400	7.250	7.300	6.866	790,400
2022-03-31	7.450	7.450	7.350	7.400	6.960	469,300
2022-03-30	7.350	7.500	7.350	7.350	6.913	1,864,300
2022-03-29	7.400	7.400	7.250	7.300	6.866	1,327,300
2022-03-28	7.400	7.400	7.250	7.350	6.913	796,000
2022-03-25	7.400	7.550	7.350	7.400	6.960	1,156,800
2022-03-24	7.350	7.400	7.250	7.300	6.866	951,001
2022-03-23	7.300	7.500	7.300	7.350	6.913	2,456,700
2022-03-22	7.200	7.300	7.200	7.250	6.819	297,800
2022-03-21	7.300	7.400	7.150	7.200	6.772	2,277,500
2022-03-18	7.400	7.450	7.300	7.350	6.913	1,498,600
2022-03-17	7.450	7.500	7.350	7.400	6.960	1,254,900
2022-03-16	7.350	7.500	7.250	7.400	6.960	3,468,900
2022-03-15	7.650	7.800	7.550	7.700	7.147	5,458,100
2022-03-14	7.450	7.700	7.450	7.550	7.007	2,966,200
2022-03-11	7.450	7.500	7.400	7.450	6.914	1,881,900
2022-03-10	7.350	7.500	7.250	7.450	6.914	4,930,100
2022-03-09	7.450	7.500	7.100	7.200	6.682	8,724,300
2022-03-08	8.000	8.050	7.400	7.400	6.868	8,992,100
2022-03-07	8.250	8.250	7.850	7.950	7.379	4,210,100
2022-03-04	8.550	8.550	8.250	8.300	7.703	4,212,900
2022-03-03	8.450	8.750	8.450	8.550	7.935	6,384,200
2022-03-02	8.350	8.550	8.250	8.450	7.843	3,789,200
2022-03-01	8.300	8.400	8.200	8.300	7.703	2,296,700
2022-02-28	8.350	8.550	8.150	8.300	7.703	5,190,600
2022-02-25	8.050	8.400	8.050	8.250	7.657	3,649,000
2022-02-24	8.250	8.250	7.850	8.000	7.425	4,109,400
2022-02-23	7.900	8.250	7.900	8.250	7.657	5,150,200
2022-02-22	7.900	7.950	7.700	7.850	7.286	7,632,600
2022-02-21	7.900	7.900	7.700	7.700	7.147	710,600
2022-02-18	7.850	7.900	7.800	7.800	7.239	373,000
2022-02-17	7.750	7.850	7.750	7.850	7.286	917,200
2022-02-15	7.650	7.850	7.650	7.700	7.147	687,000
2022-02-14	7.750	7.800	7.700	7.700	7.147	680,300
2022-02-11	7.850	7.950	7.800	7.800	7.239	363,500
2022-02-10	7.750	7.950	7.750	7.950	7.379	1,579,500
2022-02-09	8.200	8.200	7.750	7.750	7.193	3,886,300
2022-02-08	8.150	8.250	8.150	8.150	7.564	599,500

← NewerPage 19 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.