Vanachai Group PCL (BKK:VNG)
Thailand · Delayed Price · Currency is THB 1.980
-0.010 (-0.50%)
May 12, 2026, 4:37 PM ICT
Vanachai Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2.00 | 2.02 | 1.94 | 1.98 | 1.98 | -0.50% | 254,908 |
| May 11, 2026 | 2.00 | 2.08 | 1.99 | 1.99 | 1.99 | -2.45% | 114,300 |
| May 8, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | - | 63,201 |
| May 7, 2026 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | -0.97% | 94,852 |
| May 6, 2026 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | 1.98% | 115,300 |
| May 5, 2026 | 1.99 | 2.04 | 1.99 | 2.02 | 2.02 | - | 36,249 |
| Apr 30, 2026 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | 1.51% | 105,200 |
| Apr 29, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 85,203 |
| Apr 28, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 53,012 |
| Apr 27, 2026 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | -3.40% | 92,300 |
| Apr 24, 2026 | 2.00 | 2.06 | 1.97 | 2.06 | 2.06 | 3.52% | 203,500 |
| Apr 23, 2026 | 1.97 | 2.02 | 1.97 | 1.99 | 1.99 | -0.50% | 234,800 |
| Apr 22, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | -1.96% | 161,400 |
| Apr 21, 2026 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | -0.97% | 9,101 |
| Apr 20, 2026 | 2.04 | 2.10 | 1.98 | 2.06 | 2.06 | -1.90% | 234,125 |
| Apr 17, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | - | 5,501 |
| Apr 16, 2026 | 2.08 | 2.14 | 2.06 | 2.10 | 2.10 | -0.94% | 146,900 |
| Apr 10, 2026 | 2.04 | 2.12 | 2.02 | 2.12 | 2.12 | 1.92% | 312,505 |
| Apr 9, 2026 | 2.12 | 2.14 | 2.06 | 2.08 | 2.08 | - | 276,701 |
| Apr 8, 2026 | 2.08 | 2.28 | 2.08 | 2.08 | 2.08 | 0.97% | 2,475,102 |
| Apr 7, 2026 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -2.83% | 381,389 |
| Apr 3, 2026 | 2.10 | 2.18 | 2.10 | 2.12 | 2.12 | -0.93% | 298,302 |
| Apr 2, 2026 | 2.10 | 2.18 | 2.06 | 2.14 | 2.14 | 4.90% | 547,600 |
| Apr 1, 2026 | 1.94 | 2.10 | 1.94 | 2.04 | 2.04 | 4.62% | 258,767 |
| Mar 31, 2026 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 3.72% | 121,417 |
| Mar 30, 2026 | 1.91 | 1.93 | 1.88 | 1.88 | 1.88 | -2.08% | 115,823 |
| 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 |