Vanachai Group PCL (BKK:VNG)
Thailand · Delayed Price · Currency is THB 1.930
-0.040 (-2.03%)
At close: Mar 2, 2026
Vanachai Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.03% | 141,015 |
| Feb 27, 2026 | 1.99 | 2.02 | 1.96 | 1.97 | 1.97 | -0.51% | 345,416 |
| Feb 26, 2026 | 1.98 | 2.02 | 1.97 | 1.98 | 1.98 | -0.50% | 408,904 |
| Feb 25, 2026 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 374,400 |
| Feb 24, 2026 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 625,600 |
| Feb 23, 2026 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | 1.02% | 160,726 |
| Feb 20, 2026 | 1.99 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 154,800 |
| Feb 19, 2026 | 1.98 | 2.04 | 1.92 | 1.99 | 1.99 | 0.51% | 399,503 |
| Feb 18, 2026 | 2.00 | 2.00 | 1.93 | 1.98 | 1.98 | 1.02% | 160,908 |
| Feb 17, 2026 | 2.04 | 2.04 | 1.93 | 1.96 | 1.96 | -1.51% | 276,300 |
| Feb 16, 2026 | 2.04 | 2.06 | 1.97 | 1.99 | 1.99 | -1.49% | 106,600 |
| Feb 13, 2026 | 2.02 | 2.12 | 2.00 | 2.02 | 2.02 | -4.72% | 621,025 |
| Feb 12, 2026 | 2.16 | 2.18 | 2.10 | 2.12 | 2.12 | -1.85% | 577,010 |
| Feb 11, 2026 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 56,714 |
| Feb 10, 2026 | 2.14 | 2.22 | 2.12 | 2.18 | 2.18 | - | 1,041,607 |
| 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 |