Vanachai Group PCL (BKK:VNG)
Thailand · Delayed Price · Currency is THB 1.970
-0.030 (-1.50%)
Sep 4, 2026, 4:35 PM ICT
Vanachai Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -1.50% | 106,204 |
| Sep 3, 2026 | 2.02 | 2.02 | 1.96 | 2.00 | 2.00 | - | 132,705 |
| Sep 2, 2026 | 2.02 | 2.02 | 1.97 | 2.00 | 2.00 | - | 71,606 |
| Sep 1, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 636,732 |
| Aug 31, 2026 | 1.94 | 2.00 | 1.94 | 1.99 | 1.99 | 1.02% | 88,800 |
| Aug 28, 2026 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | -0.51% | 70,001 |
| Aug 27, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -0.50% | 23,101 |
| Aug 26, 2026 | 1.98 | 1.99 | 1.95 | 1.99 | 1.99 | -1.49% | 711,500 |
| Aug 25, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 56,801 |
| Aug 24, 2026 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -0.99% | 120,613 |
| Aug 21, 2026 | 1.98 | 2.02 | 1.97 | 2.02 | 2.02 | - | 118,803 |
| Aug 20, 2026 | 2.00 | 2.02 | 1.97 | 2.02 | 2.02 | 1.51% | 195,200 |
| Aug 19, 2026 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | 2.05% | 81,200 |
| Aug 18, 2026 | 1.96 | 1.99 | 1.90 | 1.95 | 1.95 | -0.51% | 325,300 |
| Aug 17, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | -1.51% | 132,300 |
| Aug 14, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 76,504 |
| Aug 13, 2026 | 2.00 | 2.02 | 1.93 | 1.98 | 1.98 | -0.50% | 211,604 |
| Aug 11, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -3.40% | 150,827 |
| Aug 10, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | - | 30,205 |
| Aug 7, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 21,600 |
| Aug 6, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 148,500 |
| Aug 5, 2026 | 2.08 | 2.10 | 2.02 | 2.02 | 2.02 | -2.88% | 88,400 |
| Aug 4, 2026 | 2.12 | 2.12 | 2.02 | 2.08 | 2.08 | -1.89% | 277,000 |
| Aug 3, 2026 | 2.08 | 2.12 | 2.02 | 2.12 | 2.12 | - | 272,200 |
| Jul 31, 2026 | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | - | 131,500 |
| Jul 30, 2026 | 2.16 | 2.16 | 2.10 | 2.12 | 2.12 | -0.93% | 44,600 |
| Jul 27, 2026 | 2.12 | 2.16 | 2.10 | 2.14 | 2.14 | 0.94% | 46,600 |
| Jul 24, 2026 | 2.12 | 2.16 | 2.08 | 2.12 | 2.12 | -1.85% | 60,700 |
| Jul 23, 2026 | 2.16 | 2.16 | 2.04 | 2.16 | 2.16 | - | 212,000 |
| Jul 22, 2026 | 2.18 | 2.20 | 2.14 | 2.16 | 2.16 | -0.92% | 264,600 |
| Jul 21, 2026 | 2.16 | 2.18 | 2.10 | 2.18 | 2.18 | 2.83% | 412,900 |
| Jul 20, 2026 | 2.00 | 2.20 | 1.99 | 2.12 | 2.12 | 6.00% | 1,135,100 |
| Jul 17, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 26,702 |
| Jul 16, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.00% | 47,001 |
| Jul 15, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 97,000 |
| Jul 14, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 2.56% | 58,200 |
| Jul 13, 2026 | 2.02 | 2.02 | 1.94 | 1.95 | 1.95 | -2.50% | 98,707 |
| Jul 10, 2026 | 1.99 | 2.02 | 1.97 | 2.00 | 2.00 | 0.50% | 33,800 |
| Jul 9, 2026 | 2.00 | 2.02 | 1.97 | 1.99 | 1.99 | - | 99,400 |
| Jul 8, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 594,200 |
| Jul 7, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 411,657 |
| Jul 6, 2026 | 2.00 | 2.06 | 2.00 | 2.02 | 2.02 | 1.00% | 338,802 |
| Jul 3, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 290,600 |
| Jul 2, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 293,700 |
| Jul 1, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.51% | 359,300 |
| Jun 30, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 124,700 |
| Jun 29, 2026 | 2.06 | 2.06 | 1.96 | 2.00 | 2.00 | -0.99% | 239,000 |
| Jun 26, 2026 | 2.02 | 2.08 | 1.99 | 2.02 | 2.02 | - | 314,002 |
| Jun 25, 2026 | 1.91 | 2.04 | 1.88 | 2.02 | 2.02 | 6.32% | 773,300 |
| Jun 24, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 110,000 |