Vanachai Group PCL (BKK:VNG)
Thailand · Delayed Price · Currency is THB 2.140
-0.040 (-1.83%)
Sep 12, 2025, 4:36 PM ICT
Vanachai Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |