Vanachai Group PCL (BKK:VNG)
Thailand · Delayed Price · Currency is THB 1.830
-0.020 (-1.08%)
Oct 8, 2026, 4:36 PM ICT
Vanachai Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | -1.08% | 559,818 |
| Oct 7, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -2.12% | 492,900 |
| Oct 6, 2026 | 1.89 | 1.92 | 1.87 | 1.89 | 1.89 | -1.56% | 229,602 |
| Oct 5, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 34,500 |
| Oct 2, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | - | 20,700 |
| Oct 1, 2026 | 1.93 | 1.93 | 1.85 | 1.91 | 1.91 | -0.52% | 240,000 |
| Sep 30, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | - | 216,795 |
| Sep 29, 2026 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -0.52% | 89,100 |
| Sep 28, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 61,338 |
| Sep 25, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 107,416 |
| Sep 24, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.03% | 88,601 |
| Sep 23, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | - | 94,200 |
| Sep 22, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -1.52% | 219,651 |
| Sep 21, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.54% | 83,809 |
| Sep 18, 2026 | 1.95 | 1.99 | 1.95 | 1.95 | 1.95 | -0.51% | 80,100 |
| Sep 17, 2026 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 0.51% | 66,400 |
| Sep 16, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | - | 67,600 |
| Sep 15, 2026 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | -2.01% | 163,001 |
| Sep 14, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | -0.50% | 186,400 |
| Sep 11, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.52% | 161,200 |
| Sep 10, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | - | 10,797 |
| Sep 9, 2026 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | - | 101,400 |
| Sep 8, 2026 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 102,204 |
| Sep 7, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 139,403 |
| 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 |