Vanachai Group PCL (BKK:VNG)
Thailand
· Delayed Price · Currency is THB 1.810
0.00 (0.00%)
At close: Dec 4, 2025
Vanachai Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 11,200 |
| Dec 3, 2025 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | - | 27,502 |
| Dec 2, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 13,300 |
| Dec 1, 2025 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | - | 100,800 |
| Nov 28, 2025 | 1.80 | 1.82 | 1.75 | 1.81 | 1.81 | -1.09% | 127,900 |
| Nov 27, 2025 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | - | 124,170 |
| Nov 26, 2025 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | - | 25,200 |
| Nov 25, 2025 | 1.89 | 1.89 | 1.80 | 1.83 | 1.83 | -3.17% | 225,502 |
| Nov 24, 2025 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 0.53% | 22,002 |
| Nov 21, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | -1.05% | 28,500 |
| Nov 20, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | - | 38,701 |
| Nov 19, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | - | 45,500 |
| Nov 18, 2025 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | -1.04% | 75,801 |
| Nov 17, 2025 | 1.93 | 1.93 | 1.87 | 1.92 | 1.92 | -1.03% | 34,980 |
| Nov 14, 2025 | 1.93 | 1.96 | 1.89 | 1.94 | 1.94 | 0.52% | 6,100 |
| Nov 13, 2025 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | - | 20,300 |
| Nov 12, 2025 | 1.99 | 1.99 | 1.88 | 1.93 | 1.93 | -3.50% | 318,722 |
| Nov 11, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 24,100 |
| Nov 10, 2025 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | - | 27,908 |
| Nov 7, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 1,609 |
| Nov 6, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | - | 1,008 |
| Nov 5, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 6,507 |
| Nov 4, 2025 | 1.99 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 21,522 |
| Nov 3, 2025 | 1.98 | 2.02 | 1.96 | 1.99 | 1.99 | -0.50% | 69,400 |
| Oct 31, 2025 | 2.00 | 2.02 | 1.92 | 2.00 | 2.00 | -0.99% | 55,817 |
| Oct 30, 2025 | 2.04 | 2.04 | 1.99 | 2.02 | 2.02 | - | 74,007 |
| Oct 29, 2025 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | -0.98% | 18,700 |
| Oct 28, 2025 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | - | 64,500 |
| Oct 27, 2025 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | 2.00% | 19,850 |
| Oct 24, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | 52,912 |
| Oct 22, 2025 | 2.02 | 2.12 | 2.00 | 2.06 | 2.06 | 1.98% | 15,600 |
| Oct 21, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.51% | 11,613 |
| Oct 20, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | - | 32,109 |
| Oct 17, 2025 | 2.06 | 2.06 | 1.97 | 1.99 | 1.99 | -3.40% | 231,100 |
| Oct 16, 2025 | 2.08 | 2.08 | 2.00 | 2.06 | 2.06 | -0.96% | 58,905 |
| Oct 15, 2025 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | - | 67,200 |
| Oct 14, 2025 | 2.10 | 2.10 | 2.02 | 2.08 | 2.08 | 0.97% | 46,700 |
| Oct 10, 2025 | 2.08 | 2.10 | 2.04 | 2.06 | 2.06 | -0.96% | 68,700 |
| Oct 9, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | - | 29,500 |
| Oct 8, 2025 | 2.10 | 2.10 | 2.04 | 2.08 | 2.08 | - | 20,040 |
| Oct 7, 2025 | 2.14 | 2.14 | 2.04 | 2.08 | 2.08 | - | 30,909 |
| Oct 6, 2025 | 2.10 | 2.10 | 2.04 | 2.08 | 2.08 | - | 16,810 |
| Oct 3, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -0.95% | 8,300 |
| Oct 2, 2025 | 2.10 | 2.10 | 2.04 | 2.10 | 2.10 | - | 72,200 |
| Oct 1, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | - | 9,405 |
| Sep 30, 2025 | 2.10 | 2.14 | 2.06 | 2.10 | 2.10 | -1.87% | 103,700 |
| Sep 29, 2025 | 2.10 | 2.16 | 2.10 | 2.14 | 2.14 | 1.90% | 50,400 |
| Sep 26, 2025 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | -0.94% | 43,585 |
| Sep 25, 2025 | 2.04 | 2.14 | 2.04 | 2.12 | 2.12 | 3.92% | 85,300 |
| Sep 24, 2025 | 2.12 | 2.14 | 2.04 | 2.04 | 2.04 | -5.56% | 480,700 |