Vanachai Group PCL (BKK:VNG)
Thailand · Delayed Price · Currency is THB 2.020
+0.080 (4.12%)
Aug 1, 2025, 4:38 PM ICT
Vanachai Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 4.12% | 514,008 |
| Jul 31, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 111,700 |
| Jul 30, 2025 | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | 1.05% | 76,201 |
| Jul 29, 2025 | 1.95 | 1.95 | 1.89 | 1.91 | 1.91 | -2.05% | 339,400 |
| Jul 25, 2025 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | - | 80,800 |
| Jul 24, 2025 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | -0.51% | 22,600 |
| Jul 23, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.03% | 17,199 |
| Jul 22, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 28,900 |
| Jul 21, 2025 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | - | 185,006 |
| Jul 18, 2025 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -1.02% | 282,713 |
| Jul 17, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.55% | 36,100 |
| Jul 16, 2025 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | - | 44,500 |
| Jul 15, 2025 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | -1.02% | 121,200 |
| Jul 14, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 0.51% | 140,600 |
| Jul 11, 2025 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 82,500 |
| Jul 9, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | - | 15,500 |
| Jul 8, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | - | 32,600 |
| Jul 7, 2025 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | - | 65,000 |
| Jul 4, 2025 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 68,600 |
| Jul 3, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 14,000 |
| Jul 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 32,200 |
| Jul 1, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | 0.52% | 11,400 |
| Jun 30, 2025 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | -0.51% | 22,600 |
| Jun 27, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -2.01% | 109,200 |
| Jun 26, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 112,101 |
| Jun 25, 2025 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | - | 41,700 |
| Jun 24, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.06% | 90,861 |
| Jun 23, 2025 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | -1.02% | 68,900 |
| Jun 20, 2025 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 51,400 |
| Jun 19, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 43,400 |
| Jun 18, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 10,100 |
| Jun 17, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 8,400 |
| Jun 16, 2025 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | - | 19,800 |
| Jun 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Jun 12, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 5,900 |
| Jun 11, 2025 | 1.99 | 2.02 | 1.98 | 2.00 | 2.00 | -0.99% | 42,000 |
| Jun 10, 2025 | 2.06 | 2.06 | 1.99 | 2.02 | 2.02 | -1.94% | 231,710 |
| Jun 9, 2025 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | -0.96% | 9,100 |
| Jun 6, 2025 | 1.97 | 2.08 | 1.97 | 2.08 | 2.08 | - | 82,000 |
| Jun 5, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | - | 6,702 |
| Jun 4, 2025 | 2.04 | 2.08 | 2.02 | 2.08 | 2.08 | - | 35,000 |
| May 30, 2025 | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | -0.95% | 29,800 |
| May 29, 2025 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | -0.94% | 60,103 |
| May 28, 2025 | 2.14 | 2.16 | 2.08 | 2.12 | 2.12 | -1.85% | 60,701 |
| May 27, 2025 | 2.16 | 2.18 | 2.12 | 2.16 | 2.16 | -0.92% | 13,900 |
| May 26, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 0.93% | 152,100 |
| May 23, 2025 | 2.16 | 2.16 | 2.10 | 2.16 | 2.16 | -0.92% | 73,704 |
| May 22, 2025 | 2.18 | 2.20 | 2.14 | 2.18 | 2.18 | -0.91% | 33,400 |
| May 21, 2025 | 2.16 | 2.22 | 2.16 | 2.20 | 2.20 | 1.85% | 11,700 |
| May 20, 2025 | 2.12 | 2.16 | 2.10 | 2.16 | 2.16 | -1.82% | 23,100 |