Vanachai Group PCL (BKK:VNG)
Thailand · Delayed Price · Currency is THB 2.180
+0.020 (0.92%)
Feb 10, 2026, 4:36 PM ICT
Vanachai Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.14 | 2.22 | 2.14 | 2.18 | - | - | 683,200 |
| Feb 9, 2026 | 2.02 | 2.18 | 1.97 | 2.18 | 2.18 | 9.00% | 2,100,297 |
| Feb 6, 2026 | 1.73 | 2.14 | 1.73 | 2.00 | 2.00 | 15.61% | 1,494,514 |
| Feb 5, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 2.37% | 868,903 |
| Feb 4, 2026 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | - | 112,307 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | -0.59% | 295,003 |
| Feb 2, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 0.59% | 58,723 |
| Jan 30, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | - | 29,200 |
| Jan 29, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 29,000 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | - | 84,820 |
| Jan 27, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 0.59% | 47,902 |
| Jan 26, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 13,900 |
| Jan 23, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 0.60% | 26,848 |
| Jan 22, 2026 | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | -1.18% | 191,764 |
| Jan 21, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 252,500 |
| Jan 20, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | - | 103,810 |
| Jan 19, 2026 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -1.71% | 265,300 |
| Jan 16, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -1.13% | 51,402 |
| Jan 15, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | -0.56% | 34,900 |
| Jan 14, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | - | 7,903 |
| Jan 13, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 150,302 |
| Jan 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 289,314 |
| Jan 9, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | - | 12,400 |
| Jan 8, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 39,501 |
| Jan 7, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | - | 12,800 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | -0.56% | 6,400 |
| Jan 5, 2026 | 1.76 | 1.78 | 1.73 | 1.78 | 1.78 | 1.14% | 24,200 |
| Dec 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | 209 |
| Dec 29, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | - | 33,500 |
| Dec 26, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.69% | 18,600 |
| Dec 25, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | - | 46,400 |
| Dec 24, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | - | 9,600 |
| Dec 23, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | - | 13,400 |
| Dec 22, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 33,909 |
| Dec 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 907 |
| Dec 18, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 55,300 |
| Dec 17, 2025 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | - | 84,600 |
| Dec 16, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 51,502 |
| Dec 15, 2025 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | -0.56% | 72,300 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | 2.29% | 18,906 |
| Dec 11, 2025 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -2.78% | 82,900 |
| Dec 9, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 21,008 |
| Dec 8, 2025 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | - | 24,240 |
| Dec 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 11,200 |
| Dec 3, 2025 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | - | 27,502 |
| Dec 2, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 13,300 |
| Dec 1, 2025 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | - | 100,800 |
| Nov 28, 2025 | 1.80 | 1.82 | 1.75 | 1.81 | 1.81 | -1.09% | 127,900 |
| Nov 27, 2025 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | - | 124,170 |
| Nov 26, 2025 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | - | 25,200 |