Vanachai Group Public Co., Ltd.(TH:VNG)
฿1.800.00 (0.00%)
TH:VNG
Vanachai Group Public Co., Ltd. historical prices
฿1.80
At close:0.00 (0.00%)
Vanachai Group Public Co., Ltd. (VNG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.77 | 1.83 | 1.77 | 1.80 | 1.80 | 0.00% | 262,500 | 1.64 |
| Nov 10, 2026 | 1.75 | 1.81 | 1.75 | 1.80 | 1.80 | +1.69% | 295,400 | 1.86 |
| Nov 09, 2026 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | 0.00% | 387,300 | 2.53 |
| Nov 06, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.12% | 241,410 | 1.59 |
| Nov 05, 2026 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 175,000 | 1.17 |
| Nov 04, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | 0.00% | 223,200 | 1.53 |
| Nov 03, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.00% | 1,500 | 0.01 |
| Nov 02, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.00% | 70,000 | 0.47 |
| Oct 30, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 0.00% | 190,503 | 1.27 |
| Oct 29, 2026 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -5.76% | 446,313 | 3.03 |
| Oct 28, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | +1.60% | 45,900 | 0.31 |
| Oct 27, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | 0.00% | 106,201 | 0.72 |
| Oct 26, 2026 | 1.84 | 1.92 | 1.83 | 1.88 | 1.88 | -2.08% | 104,900 | 0.72 |
| Oct 23, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | +1.05% | 100,503 | 0.69 |
| Oct 21, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 0.00% | 30,300 | 0.21 |
| Oct 20, 2026 | 1.85 | 1.91 | 1.84 | 1.90 | 1.90 | +2.15% | 203,700 | 1.40 |
| Oct 19, 2026 | 1.83 | 1.86 | 1.77 | 1.86 | 1.86 | +1.14% | 570,706 | 4.05 |
| Oct 16, 2026 | 1.84 | 1.84 | 1.78 | 1.84 | 1.84 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.84 | 1.84 | 1.78 | 1.84 | 1.84 | 0.00% | 126,874 | 0.78 |
| Oct 14, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | +0.55% | 41,162 | 0.25 |
| Oct 13, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | +0.55% | 59,008 | 0.36 |
| Oct 09, 2026 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -0.55% | 147,700 | 0.91 |
| Oct 08, 2026 | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | -1.14% | 535,318 | 3.43 |
| Oct 07, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -2.12% | 492,900 | 3.31 |
| Oct 06, 2026 | 1.89 | 1.92 | 1.87 | 1.89 | 1.89 | -1.56% | 229,602 | 1.56 |
| Oct 05, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | +0.52% | 34,500 | 0.22 |
| Oct 02, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.00% | 20,700 | 0.13 |
| Oct 01, 2026 | 1.93 | 1.93 | 1.85 | 1.91 | 1.91 | -0.52% | 240,000 | 1.47 |
| Sep 30, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | 0.00% | 216,795 | 1.32 |
| Sep 29, 2026 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -0.52% | 89,100 | 0.53 |
| Sep 28, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 61,338 | 0.36 |
| Sep 25, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | +0.52% | 107,416 | 0.62 |
| Sep 24, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.03% | 88,601 | 0.51 |
| Sep 23, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | 0.00% | 94,200 | 0.53 |
| Sep 22, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -1.52% | 219,651 | 1.17 |
| Sep 21, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | +1.54% | 83,809 | 0.45 |
| Sep 18, 2026 | 1.95 | 1.99 | 1.95 | 1.95 | 1.95 | -0.51% | 80,100 | 0.43 |
| Sep 17, 2026 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | +0.51% | 66,400 | 0.36 |
| Sep 16, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | 0.00% | 67,600 | 0.36 |
| Sep 15, 2026 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | -2.01% | 163,001 | 0.89 |
| Sep 14, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | -0.50% | 186,400 | 1.03 |
| Sep 11, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | +1.52% | 161,200 | 0.90 |
| Sep 10, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | 0.00% | 10,797 | 0.06 |
| Sep 09, 2026 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | 0.00% | 101,400 | 0.57 |
| Sep 08, 2026 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | +0.51% | 102,204 | 0.58 |
| Sep 07, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 139,403 | 0.80 |
| Sep 04, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -1.50% | 106,204 | 0.61 |
| Sep 03, 2026 | 2.02 | 2.02 | 1.96 | 2.00 | 2.00 | 0.00% | 132,705 | 0.76 |
