Vanachai Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.050 | 9.200 | 8.900 | 9.100 | 8.446 | 2,242,700 |
| 2021-11-08 | 9.150 | 9.300 | 8.900 | 9.100 | 8.446 | 2,817,000 |
| 2021-11-05 | 8.900 | 9.200 | 8.900 | 9.150 | 8.492 | 1,595,400 |
| 2021-11-04 | 9.200 | 9.300 | 8.700 | 9.000 | 8.353 | 5,001,700 |
| 2021-11-03 | 9.600 | 9.750 | 9.200 | 9.200 | 8.539 | 5,338,600 |
| 2021-11-02 | 9.150 | 9.650 | 9.150 | 9.650 | 8.956 | 2,796,700 |
| 2021-11-01 | 9.450 | 9.450 | 9.150 | 9.150 | 8.492 | 5,028,100 |
| 2021-10-29 | 9.450 | 9.500 | 9.400 | 9.400 | 8.724 | 2,171,100 |
| 2021-10-28 | 9.750 | 9.950 | 9.300 | 9.300 | 8.631 | 13,553,000 |
| 2021-10-27 | 9.550 | 9.600 | 9.400 | 9.450 | 8.771 | 3,361,600 |
| 2021-10-26 | 9.550 | 9.600 | 9.500 | 9.500 | 8.817 | 1,529,300 |
| 2021-10-25 | 9.650 | 9.700 | 9.500 | 9.500 | 8.817 | 1,585,100 |
| 2021-10-21 | 9.550 | 9.800 | 9.550 | 9.600 | 8.910 | 2,206,400 |
| 2021-10-20 | 9.600 | 9.650 | 9.500 | 9.550 | 8.864 | 1,401,900 |
| 2021-10-19 | 9.600 | 9.750 | 9.350 | 9.450 | 8.771 | 3,242,900 |
| 2021-10-18 | 9.600 | 9.700 | 9.500 | 9.500 | 8.817 | 1,765,300 |
| 2021-10-15 | 10.000 | 10.000 | 9.400 | 9.600 | 8.910 | 6,856,200 |
| 2021-10-14 | 9.700 | 9.950 | 9.550 | 9.950 | 9.235 | 6,239,000 |
← NewerPage 21 of 21 · 1,218 trading days
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.