Vanachai Group PCL (BKK:VNG)
Thailand · Delayed Price · Currency is THB 2.020
0.00 (0.00%)
Jun 26, 2026, 4:39 PM ICT
Vanachai Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1.89 | 1.93 | 1.88 | 1.92 | 1.92 | 1.59% | 32,200 |
| Jun 22, 2026 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -1.05% | 17,300 |
| Jun 19, 2026 | 1.92 | 1.93 | 1.88 | 1.91 | 1.91 | - | 8,400 |
| Jun 18, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | - | 44,700 |
| Jun 17, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | 2.14% | 26,800 |
| Jun 16, 2026 | 1.88 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 35,701 |
| Jun 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,801 |
| Jun 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 18,908 |
| Jun 11, 2026 | 1.90 | 1.93 | 1.86 | 1.86 | 1.86 | -3.12% | 21,902 |
| Jun 10, 2026 | 1.93 | 1.93 | 1.83 | 1.92 | 1.92 | -0.52% | 46,900 |
| Jun 9, 2026 | 1.88 | 1.95 | 1.82 | 1.93 | 1.93 | -1.53% | 143,029 |
| Jun 8, 2026 | 1.86 | 1.96 | 1.86 | 1.96 | 1.96 | 3.16% | 66,800 |
| Jun 5, 2026 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | - | 19,400 |
| Jun 4, 2026 | 1.92 | 1.93 | 1.85 | 1.90 | 1.90 | -1.04% | 47,807 |
| Jun 2, 2026 | 1.89 | 1.93 | 1.85 | 1.92 | 1.92 | - | 24,905 |
| May 29, 2026 | 1.89 | 1.94 | 1.87 | 1.92 | 1.92 | 2.67% | 43,100 |
| May 28, 2026 | 1.82 | 1.91 | 1.82 | 1.87 | 1.87 | 1.08% | 161,028 |
| May 27, 2026 | 1.92 | 1.93 | 1.82 | 1.85 | 1.85 | -5.13% | 1,093,305 |
| May 26, 2026 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | -0.51% | 12,500 |
| May 25, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | - | 2,106 |
| May 22, 2026 | 1.95 | 1.96 | 1.92 | 1.96 | 1.96 | - | 90,903 |
| May 21, 2026 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | - | 40,801 |
| May 20, 2026 | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | 0.51% | 41,707 |
| May 19, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | - | 61,504 |
| May 18, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.52% | 112,805 |
| May 15, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 100,400 |
| May 14, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 27,100 |
| May 13, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 88,814 |
| 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 |