Vanachai Group PCL (BKK:VNG)
Thailand · Delayed Price · Currency is THB 1.970
0.00 (0.00%)
Aug 22, 2025, 4:39 PM ICT
Vanachai Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |