Skip to main content
Vanachai Group PCL (BKK:VNG)
Thailand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.811.811.811.811.81-11,200
Dec 3, 20251.811.811.791.811.81-27,502
Dec 2, 20251.811.811.801.811.81-13,300
Dec 1, 20251.811.821.771.811.81-100,800
Nov 28, 20251.801.821.751.811.81-1.09%127,900
Nov 27, 20251.821.831.801.831.83-124,170
Nov 26, 20251.841.841.811.831.83-25,200
Nov 25, 20251.891.891.801.831.83-3.17%225,502
Nov 24, 20251.851.901.851.891.890.53%22,002
Nov 21, 20251.871.891.861.881.88-1.05%28,500
Nov 20, 20251.881.901.871.901.90-38,701
Nov 19, 20251.911.911.881.901.90-45,500
Nov 18, 20251.941.941.871.901.90-1.04%75,801
Nov 17, 20251.931.931.871.921.92-1.03%34,980
Nov 14, 20251.931.961.891.941.940.52%6,100
Nov 13, 20251.961.961.901.931.93-20,300
Nov 12, 20251.991.991.881.931.93-3.50%318,722
Nov 11, 20252.002.021.992.002.000.50%24,100
Nov 10, 20251.941.991.941.991.99-27,908
Nov 7, 20251.991.991.981.991.99-1,609
Nov 6, 20252.002.001.981.991.99-1,008
Nov 5, 20251.982.001.981.991.99-0.50%6,507
Nov 4, 20251.992.001.962.002.000.50%21,522
Nov 3, 20251.982.021.961.991.99-0.50%69,400
Oct 31, 20252.002.021.922.002.00-0.99%55,817
Oct 30, 20252.042.041.992.022.02-74,007
Oct 29, 20252.062.062.002.022.02-0.98%18,700
Oct 28, 20252.062.062.002.042.04-64,500
Oct 27, 20252.082.082.002.042.042.00%19,850
Oct 24, 20252.082.082.002.002.00-2.91%52,912
Oct 22, 20252.022.122.002.062.061.98%15,600
Oct 21, 20252.002.022.002.022.021.51%11,613
Oct 20, 20251.972.001.971.991.99-32,109
Oct 17, 20252.062.061.971.991.99-3.40%231,100
Oct 16, 20252.082.082.002.062.06-0.96%58,905
Oct 15, 20252.062.082.042.082.08-67,200
Oct 14, 20252.102.102.022.082.080.97%46,700
Oct 10, 20252.082.102.042.062.06-0.96%68,700
Oct 9, 20252.062.102.062.082.08-29,500
Oct 8, 20252.102.102.042.082.08-20,040
Oct 7, 20252.142.142.042.082.08-30,909
Oct 6, 20252.102.102.042.082.08-16,810
Oct 3, 20252.102.102.062.082.08-0.95%8,300
Oct 2, 20252.102.102.042.102.10-72,200
Oct 1, 20252.062.122.062.102.10-9,405
Sep 30, 20252.102.142.062.102.10-1.87%103,700
Sep 29, 20252.102.162.102.142.141.90%50,400
Sep 26, 20252.102.162.102.102.10-0.94%43,585
Sep 25, 20252.042.142.042.122.123.92%85,300
Sep 24, 20252.122.142.042.042.04-5.56%480,700
Sep 23, 20252.182.182.162.162.16-64,800
Sep 22, 20252.182.202.162.162.16-141,700
Sep 19, 20252.182.202.142.162.16-185,902
Sep 18, 20252.142.282.122.162.161.89%1,529,159
Sep 17, 20252.082.142.062.122.122.91%243,211
Sep 16, 20252.102.102.042.062.06-19,429
Sep 15, 20252.182.182.062.062.06-3.74%256,000
Sep 12, 20252.182.202.122.142.14-1.83%74,100
Sep 11, 20252.142.182.122.182.182.83%27,309
Sep 10, 20252.062.242.042.122.122.91%443,000
Sep 9, 20252.062.062.022.062.060.98%100,300
Sep 8, 20252.002.062.002.042.040.99%146,900
Sep 5, 20252.002.021.992.022.021.51%98,801
Sep 4, 20251.972.001.971.991.990.51%45,900
Sep 3, 20251.991.991.951.981.98-1.00%71,611
Sep 2, 20251.982.001.982.002.000.50%13,500
Sep 1, 20252.062.061.981.991.99-1.49%57,500
Aug 29, 20252.022.041.992.022.021.00%13,718
Aug 28, 20251.982.061.982.002.001.01%36,600
Aug 27, 20251.961.981.961.981.981.02%9,000
Aug 26, 20251.971.981.961.961.96-0.51%58,015
Aug 25, 20251.971.971.961.971.97-33,000
Aug 22, 20251.961.971.961.971.97-38,900
Aug 21, 20252.002.001.941.971.97-1.01%150,001
Aug 20, 20251.991.991.981.991.99-3,000
Aug 19, 20252.002.001.971.991.99-0.50%29,135
Aug 18, 20251.972.001.962.002.000.50%24,800
Aug 15, 20252.022.021.941.991.99-1.49%71,345
Aug 14, 20252.022.022.002.022.02-26,239
Aug 13, 20252.002.022.002.022.021.00%159,425
Aug 8, 20252.002.022.002.002.00-0.99%83,600
Aug 7, 20252.022.021.992.022.02-100,119
Aug 6, 20252.022.042.002.022.021.00%202,600
Aug 5, 20252.042.041.992.002.00-0.99%83,810
Aug 4, 20252.022.142.002.022.02-414,403
Aug 1, 20251.952.021.952.022.024.12%514,008
Jul 31, 20251.951.951.931.941.940.52%111,700
Jul 30, 20251.911.951.911.931.931.05%76,201
Jul 29, 20251.951.951.891.911.91-2.05%339,400
Jul 25, 20251.951.951.921.951.95-80,800
Jul 24, 20251.941.951.931.951.95-0.51%22,600
Jul 23, 20251.951.961.951.961.961.03%17,199
Jul 22, 20251.951.951.931.941.94-0.51%27,900
Jul 21, 20251.971.971.921.951.95-185,006
Jul 18, 20251.971.971.931.951.95-1.02%282,713
Jul 17, 20251.941.971.941.971.971.55%36,000
Jul 16, 20251.941.971.921.941.94-44,500
Jul 15, 20251.961.971.941.941.94-1.02%121,200
Jul 14, 20251.921.961.921.961.960.51%140,600
Jul 11, 20251.951.961.951.951.95-0.51%82,500