Vanachai Group PCL (BKK:VNG)
Thailand · Delayed Price · Currency is THB 1.760
+0.020 (1.15%)
Dec 30, 2025, 4:39 PM ICT
Vanachai Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 1.89 | 1.89 | 1.80 | 1.83 | 1.83 | -3.17% | 225,502 |
| Nov 24, 2025 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 0.53% | 22,002 |
| Nov 21, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | -1.05% | 28,500 |
| Nov 20, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | - | 38,701 |
| Nov 19, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | - | 45,500 |
| Nov 18, 2025 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | -1.04% | 75,801 |
| Nov 17, 2025 | 1.93 | 1.93 | 1.87 | 1.92 | 1.92 | -1.03% | 34,980 |
| Nov 14, 2025 | 1.93 | 1.96 | 1.89 | 1.94 | 1.94 | 0.52% | 6,100 |
| Nov 13, 2025 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | - | 20,300 |
| Nov 12, 2025 | 1.99 | 1.99 | 1.88 | 1.93 | 1.93 | -3.50% | 318,722 |
| Nov 11, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 24,100 |
| Nov 10, 2025 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | - | 27,908 |
| Nov 7, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 1,609 |
| Nov 6, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | - | 1,008 |
| Nov 5, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 6,507 |
| Nov 4, 2025 | 1.99 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 21,522 |
| Nov 3, 2025 | 1.98 | 2.02 | 1.96 | 1.99 | 1.99 | -0.50% | 69,400 |
| Oct 31, 2025 | 2.00 | 2.02 | 1.92 | 2.00 | 2.00 | -0.99% | 55,817 |
| Oct 30, 2025 | 2.04 | 2.04 | 1.99 | 2.02 | 2.02 | - | 74,007 |
| Oct 29, 2025 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | -0.98% | 18,700 |
| Oct 28, 2025 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | - | 64,500 |
| Oct 27, 2025 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | 2.00% | 19,850 |
| Oct 24, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | 52,912 |
| Oct 22, 2025 | 2.02 | 2.12 | 2.00 | 2.06 | 2.06 | 1.98% | 15,600 |
| Oct 21, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.51% | 11,613 |
| Oct 20, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | - | 32,109 |
| Oct 17, 2025 | 2.06 | 2.06 | 1.97 | 1.99 | 1.99 | -3.40% | 231,100 |