Vanachai Group PCL (BKK:VNG)
Thailand · Delayed Price · Currency is THB 1.920
-0.010 (-0.52%)
At close: Mar 27, 2026
Vanachai Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | 15,100 |
| Mar 26, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | - | 24,300 |
| Mar 25, 2026 | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | 1.58% | 195,002 |
| Mar 24, 2026 | 1.94 | 1.95 | 1.89 | 1.90 | 1.90 | -3.06% | 70,409 |
| Mar 23, 2026 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | -0.51% | 3,702 |
| Mar 20, 2026 | 1.96 | 1.97 | 1.93 | 1.97 | 1.97 | 1.03% | 81,405 |
| Mar 19, 2026 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | 0.52% | 21,300 |
| Mar 18, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 40,600 |
| Mar 17, 2026 | 1.95 | 1.99 | 1.91 | 1.98 | 1.98 | 3.13% | 149,200 |
| Mar 16, 2026 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 66,500 |
| Mar 13, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 62,601 |
| Mar 12, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 1.03% | 15,100 |
| Mar 11, 2026 | 1.95 | 1.95 | 1.89 | 1.94 | 1.94 | -0.51% | 7,503 |
| Mar 10, 2026 | 1.84 | 1.96 | 1.84 | 1.95 | 1.95 | 0.52% | 22,900 |
| Mar 9, 2026 | 1.93 | 1.94 | 1.86 | 1.94 | 1.94 | 1.04% | 4,500 |
| Mar 6, 2026 | 1.86 | 1.93 | 1.85 | 1.92 | 1.92 | 1.59% | 556,908 |
| Mar 5, 2026 | 1.86 | 1.97 | 1.86 | 1.89 | 1.89 | - | 419,837 |
| Mar 4, 2026 | 1.92 | 1.92 | 1.84 | 1.89 | 1.89 | -2.07% | 100,000 |
| 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 |