VGI PCL (BKK:VGI)
Thailand · Delayed Price · Currency is THB 1.050
-0.030 (-2.78%)
At close: Dec 4, 2025
VGI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 24,881,020 |
| Dec 2, 2025 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 26,614,120 |
| Dec 1, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 54,390,880 |
| Nov 28, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 43,172,180 |
| Nov 27, 2025 | 1.07 | 1.14 | 1.07 | 1.09 | 1.09 | 2.83% | 90,331,530 |
| Nov 26, 2025 | 1.11 | 1.13 | 1.06 | 1.06 | 1.06 | -2.75% | 54,263,840 |
| Nov 25, 2025 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 2.83% | 42,354,900 |
| Nov 24, 2025 | 1.06 | 1.11 | 1.05 | 1.06 | 1.06 | 0.95% | 64,134,350 |
| Nov 21, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 31,589,992 |
| Nov 20, 2025 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 32,998,092 |
| Nov 19, 2025 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -2.75% | 38,293,850 |
| Nov 18, 2025 | 1.06 | 1.11 | 1.04 | 1.09 | 1.09 | - | 57,665,400 |
| Nov 17, 2025 | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | 3.81% | 65,841,710 |
| Nov 14, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | -0.94% | 40,323,370 |
| Nov 13, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 39,900,420 |
| Nov 12, 2025 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 29,620,050 |
| Nov 11, 2025 | 1.14 | 1.17 | 1.09 | 1.10 | 1.10 | -2.65% | 57,299,990 |
| Nov 10, 2025 | 1.11 | 1.17 | 1.09 | 1.13 | 1.13 | 2.73% | 57,246,120 |
| Nov 7, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 46,122,590 |
| Nov 6, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 47,509,200 |
| Nov 5, 2025 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 28,678,730 |
| Nov 4, 2025 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -2.44% | 66,661,390 |
| Nov 3, 2025 | 1.27 | 1.31 | 1.23 | 1.23 | 1.23 | -1.60% | 56,612,620 |
| Oct 31, 2025 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -5.30% | 59,415,210 |
| Oct 30, 2025 | 1.22 | 1.35 | 1.22 | 1.32 | 1.32 | 7.32% | 99,765,400 |
| Oct 29, 2025 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 20,225,910 |
| Oct 28, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 25,604,080 |
| Oct 27, 2025 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 26,943,150 |
| Oct 24, 2025 | 1.36 | 1.36 | 1.28 | 1.30 | 1.30 | -4.41% | 78,598,990 |
| Oct 22, 2025 | 1.23 | 1.37 | 1.21 | 1.36 | 1.36 | 9.68% | 75,514,110 |
| Oct 21, 2025 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 49,096,970 |
| Oct 20, 2025 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | 0.81% | 55,743,240 |
| Oct 17, 2025 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -6.77% | 73,125,050 |
| Oct 16, 2025 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | - | 30,638,380 |
| Oct 15, 2025 | 1.37 | 1.40 | 1.32 | 1.33 | 1.33 | -1.48% | 40,457,490 |
| Oct 14, 2025 | 1.48 | 1.49 | 1.35 | 1.35 | 1.35 | -8.78% | 63,714,030 |
| Oct 10, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 39,492,290 |
| Oct 9, 2025 | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | - | 46,170,230 |
| Oct 8, 2025 | 1.50 | 1.55 | 1.47 | 1.51 | 1.51 | 0.67% | 73,233,350 |
| Oct 7, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | - | 25,724,430 |
| Oct 6, 2025 | 1.51 | 1.53 | 1.47 | 1.50 | 1.50 | - | 53,418,620 |
| Oct 3, 2025 | 1.61 | 1.61 | 1.49 | 1.50 | 1.50 | -6.25% | 67,110,370 |
| Oct 2, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | 0.63% | 37,943,540 |
| Oct 1, 2025 | 1.59 | 1.64 | 1.58 | 1.59 | 1.59 | 0.63% | 44,688,340 |
| Sep 30, 2025 | 1.66 | 1.67 | 1.58 | 1.58 | 1.58 | -5.95% | 53,248,510 |
| Sep 29, 2025 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 43,619,860 |
| Sep 26, 2025 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 48,636,060 |
| Sep 25, 2025 | 1.71 | 1.73 | 1.63 | 1.67 | 1.67 | -1.76% | 88,415,330 |
| Sep 24, 2025 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | - | 39,855,770 |
| Sep 23, 2025 | 1.79 | 1.79 | 1.69 | 1.70 | 1.70 | -6.08% | 96,790,440 |