Vanachai Group PCL (BKK:VNG)
Thailand · Delayed Price · Currency is THB 2.080
+0.020 (0.96%)
Oct 8, 2025, 4:07 PM ICT
Vanachai Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.10 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 9,600 |
| Oct 7, 2025 | 2.14 | 2.14 | 2.04 | 2.08 | 2.08 | - | 34,109 |
| Oct 6, 2025 | 2.10 | 2.10 | 2.04 | 2.08 | 2.08 | - | 16,810 |
| Oct 3, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -0.95% | 8,300 |
| Oct 2, 2025 | 2.10 | 2.10 | 2.04 | 2.10 | 2.10 | - | 77,800 |
| Oct 1, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | - | 10,100 |
| Sep 30, 2025 | 2.10 | 2.14 | 2.06 | 2.10 | 2.10 | -1.87% | 117,000 |
| Sep 29, 2025 | 2.10 | 2.16 | 2.10 | 2.14 | 2.14 | 1.90% | 50,400 |
| Sep 26, 2025 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | -0.94% | 43,585 |
| Sep 25, 2025 | 2.04 | 2.14 | 2.04 | 2.12 | 2.12 | 3.92% | 92,000 |
| Sep 24, 2025 | 2.12 | 2.14 | 2.04 | 2.04 | 2.04 | -5.56% | 480,700 |
| Sep 23, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | - | 64,800 |
| Sep 22, 2025 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | - | 143,000 |
| Sep 19, 2025 | 2.18 | 2.20 | 2.14 | 2.16 | 2.16 | - | 185,902 |
| Sep 18, 2025 | 2.14 | 2.28 | 2.12 | 2.16 | 2.16 | 1.89% | 1,529,159 |
| Sep 17, 2025 | 2.08 | 2.14 | 2.06 | 2.12 | 2.12 | 2.91% | 243,211 |
| Sep 16, 2025 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | - | 19,429 |
| Sep 15, 2025 | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | -3.74% | 256,000 |
| Sep 12, 2025 | 2.18 | 2.20 | 2.12 | 2.14 | 2.14 | -1.83% | 74,100 |
| Sep 11, 2025 | 2.14 | 2.18 | 2.12 | 2.18 | 2.18 | 2.83% | 27,309 |
| Sep 10, 2025 | 2.06 | 2.24 | 2.04 | 2.12 | 2.12 | 2.91% | 443,000 |
| Sep 9, 2025 | 2.06 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 107,300 |
| Sep 8, 2025 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 0.99% | 155,300 |
| Sep 5, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.51% | 98,801 |
| Sep 4, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 47,300 |
| Sep 3, 2025 | 1.99 | 1.99 | 1.95 | 1.98 | 1.98 | -1.00% | 72,500 |
| Sep 2, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 14,100 |
| Sep 1, 2025 | 2.06 | 2.06 | 1.98 | 1.99 | 1.99 | -1.49% | 57,500 |
| Aug 29, 2025 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 13,918 |
| Aug 28, 2025 | 1.98 | 2.06 | 1.98 | 2.00 | 2.00 | 1.01% | 36,600 |
| Aug 27, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 9,000 |
| Aug 26, 2025 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 58,015 |
| Aug 25, 2025 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | - | 34,600 |
| Aug 22, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | 41,800 |
| Aug 21, 2025 | 2.00 | 2.00 | 1.94 | 1.97 | 1.97 | -1.01% | 209,901 |
| Aug 20, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 4,400 |
| Aug 19, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | 33,335 |
| Aug 18, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 24,800 |
| Aug 15, 2025 | 2.02 | 2.02 | 1.94 | 1.99 | 1.99 | -1.49% | 71,445 |
| Aug 14, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | - | 26,239 |
| Aug 13, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 159,425 |
| Aug 8, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 83,600 |
| Aug 7, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | - | 104,419 |
| Aug 6, 2025 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | 1.00% | 208,800 |
| Aug 5, 2025 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -0.99% | 83,810 |
| Aug 4, 2025 | 2.02 | 2.14 | 2.00 | 2.02 | 2.02 | - | 414,403 |
| 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 |