Vanachai Group PCL (BKK:VNG)
Thailand · Delayed Price · Currency is THB 1.900
-0.020 (-1.05%)
Nov 19, 2025, 3:39 PM ICT
Vanachai Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 2.08 | 2.08 | 2.00 | 2.06 | 2.06 | -0.96% | 58,905 |
| Oct 15, 2025 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | - | 67,200 |
| Oct 14, 2025 | 2.10 | 2.10 | 2.02 | 2.08 | 2.08 | 0.97% | 46,700 |
| Oct 10, 2025 | 2.08 | 2.10 | 2.04 | 2.06 | 2.06 | -0.96% | 68,700 |
| Oct 9, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | - | 29,500 |
| Oct 8, 2025 | 2.10 | 2.10 | 2.04 | 2.08 | 2.08 | - | 20,040 |
| Oct 7, 2025 | 2.14 | 2.14 | 2.04 | 2.08 | 2.08 | - | 30,909 |
| 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 | - | 72,200 |
| Oct 1, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | - | 9,405 |
| Sep 30, 2025 | 2.10 | 2.14 | 2.06 | 2.10 | 2.10 | -1.87% | 103,700 |
| 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% | 85,300 |
| 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 | - | 141,700 |
| 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% | 100,300 |
| Sep 8, 2025 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 0.99% | 146,900 |