Vanachai Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.200	8.350	8.150	8.150	7.564	1,006,600
2022-02-04	8.250	8.500	8.150	8.200	7.611	2,948,000
2022-02-03	8.350	8.450	8.150	8.150	7.564	1,983,800
2022-02-02	8.400	8.600	8.300	8.400	7.796	2,678,900
2022-02-01	8.400	8.500	8.300	8.350	7.750	1,543,600
2022-01-31	8.400	8.500	8.250	8.400	7.796	1,792,700
2022-01-28	8.650	8.700	8.250	8.250	7.657	5,999,900
2022-01-27	8.150	8.650	8.150	8.600	7.982	8,850,300
2022-01-26	8.050	8.100	7.800	8.100	7.518	3,343,400
2022-01-25	7.700	8.100	7.700	8.000	7.425	3,582,800
2022-01-24	7.600	7.850	7.600	7.700	7.147	895,600
2022-01-21	7.600	7.650	7.500	7.600	7.054	1,102,400
2022-01-20	7.600	7.700	7.600	7.600	7.054	429,700
2022-01-19	7.600	7.700	7.550	7.600	7.054	758,400
2022-01-18	7.800	7.850	7.650	7.650	7.100	494,100
2022-01-17	7.800	7.850	7.750	7.800	7.239	224,300
2022-01-14	7.950	7.950	7.750	7.750	7.193	883,200
2022-01-13	7.800	8.000	7.800	7.950	7.379	965,500
2022-01-12	7.700	7.900	7.700	7.800	7.239	566,500
2022-01-11	7.700	7.750	7.600	7.700	7.147	429,000
2022-01-10	7.850	7.850	7.650	7.750	7.193	1,102,500
2022-01-07	7.950	7.950	7.800	7.850	7.286	688,700
2022-01-06	7.900	8.100	7.850	7.950	7.379	776,600
2022-01-05	8.150	8.150	8.000	8.050	7.471	1,178,200
2022-01-04	7.800	8.150	7.800	8.100	7.518	2,405,400
2021-12-30	7.800	7.900	7.700	7.800	7.239	718,600
2021-12-29	7.650	7.850	7.650	7.750	7.193	959,200
2021-12-28	7.850	7.900	7.650	7.700	7.147	1,951,500
2021-12-27	7.600	7.850	7.500	7.850	7.286	1,703,600
2021-12-24	7.700	7.800	7.550	7.600	7.054	1,336,900
2021-12-23	7.700	7.950	7.650	7.800	7.239	2,217,700
2021-12-22	7.550	7.750	7.550	7.600	7.054	661,000
2021-12-21	7.500	7.700	7.500	7.550	7.007	1,404,000
2021-12-20	7.700	7.850	7.450	7.500	6.961	3,880,500
2021-12-17	7.700	7.950	7.650	7.800	7.239	2,539,100
2021-12-16	7.900	7.900	7.650	7.700	7.147	2,471,100
2021-12-15	7.850	7.850	7.650	7.850	7.286	1,975,700
2021-12-14	7.800	8.000	7.750	7.900	7.332	1,101,900
2021-12-13	8.150	8.150	7.750	7.800	7.239	3,398,500
2021-12-09	8.200	8.200	8.050	8.100	7.518	625,800
2021-12-08	8.200	8.300	8.150	8.200	7.611	638,800
2021-12-07	8.200	8.300	8.100	8.200	7.611	983,000
2021-12-03	8.300	8.350	8.150	8.200	7.611	678,300
2021-12-02	8.350	8.400	8.200	8.300	7.703	1,316,900
2021-12-01	8.250	8.450	8.250	8.400	7.796	557,500
2021-11-30	8.650	8.700	8.150	8.400	7.796	2,341,900
2021-11-29	8.550	8.700	8.450	8.700	8.075	2,299,500
2021-11-26	8.850	9.050	8.600	8.700	8.075	3,677,300
2021-11-25	8.800	8.900	8.750	8.900	8.260	922,600
2021-11-24	8.850	8.900	8.700	8.750	8.121	1,090,100
2021-11-23	9.100	9.100	8.800	8.800	8.167	1,799,000
2021-11-22	8.900	9.150	8.650	9.050	8.399	2,340,500
2021-11-19	8.950	8.950	8.850	8.900	8.260	1,260,400
2021-11-18	8.900	9.050	8.700	8.950	8.307	3,105,600
2021-11-17	8.650	9.100	8.650	8.950	8.307	3,565,000
2021-11-16	8.600	8.800	8.550	8.650	8.028	4,722,100
2021-11-15	9.600	9.600	8.500	8.650	8.028	14,264,600
2021-11-12	9.500	9.550	9.200	9.300	8.631	1,523,100
2021-11-11	9.300	9.500	9.300	9.400	8.724	2,836,500
2021-11-10	9.100	9.250	9.100	9.150	8.492	1,750,300

← NewerPage 20 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.