VGI PCL (BKK:VGI)
Thailand · Delayed Price · Currency is THB 1.120
+0.020 (1.82%)
Nov 12, 2025, 2:13 PM ICT
VGI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 1.14 | 1.17 | 1.09 | 1.10 | 1.10 | -2.65% | 57,299,996 |
| Nov 10, 2025 | 1.11 | 1.17 | 1.09 | 1.13 | 1.13 | 2.73% | 57,246,123 |
| Nov 7, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 46,122,596 |
| Nov 6, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 47,509,206 |
| Nov 5, 2025 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 28,678,400 |
| Nov 4, 2025 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -2.44% | 66,661,398 |
| Nov 3, 2025 | 1.27 | 1.31 | 1.23 | 1.23 | 1.23 | -1.60% | 56,612,626 |
| Oct 31, 2025 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -5.30% | 59,415,216 |
| Oct 30, 2025 | 1.22 | 1.35 | 1.22 | 1.32 | 1.32 | 7.32% | 99,765,404 |
| 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% | 25,604,086 |
| Oct 27, 2025 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 26,943,157 |
| Oct 24, 2025 | 1.36 | 1.36 | 1.28 | 1.30 | 1.30 | -4.41% | 78,598,994 |
| Oct 22, 2025 | 1.23 | 1.37 | 1.21 | 1.36 | 1.36 | 9.68% | 75,514,113 |
| Oct 21, 2025 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 49,096,975 |
| Oct 20, 2025 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | 0.81% | 55,743,241 |
| Oct 17, 2025 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -6.77% | 73,125,059 |
| Oct 16, 2025 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | - | 30,638,382 |
| Oct 15, 2025 | 1.37 | 1.40 | 1.32 | 1.33 | 1.33 | -1.48% | 40,457,494 |
| Oct 14, 2025 | 1.48 | 1.49 | 1.35 | 1.35 | 1.35 | -8.78% | 63,714,039 |
| Oct 10, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 39,492,299 |
| Oct 9, 2025 | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | - | 46,170,238 |
| Oct 8, 2025 | 1.50 | 1.55 | 1.47 | 1.51 | 1.51 | 0.67% | 73,233,359 |
| Oct 7, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | - | 25,724,432 |
| Oct 6, 2025 | 1.51 | 1.53 | 1.47 | 1.50 | 1.50 | - | 56,387,823 |
| Oct 3, 2025 | 1.61 | 1.61 | 1.49 | 1.50 | 1.50 | -6.25% | 67,110,371 |
| Oct 2, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | 0.63% | 37,943,543 |
| Oct 1, 2025 | 1.59 | 1.64 | 1.58 | 1.59 | 1.59 | 0.63% | 44,688,347 |
| 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% | 43,619,865 |
| 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% | 88,415,332 |
| Sep 24, 2025 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | - | 39,855,774 |
| Sep 23, 2025 | 1.79 | 1.79 | 1.69 | 1.70 | 1.70 | -6.08% | 96,790,443 |
| Sep 22, 2025 | 1.88 | 1.90 | 1.75 | 1.81 | 1.81 | -3.72% | 101,309,409 |
| Sep 19, 2025 | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | -1.05% | 32,886,390 |
| Sep 18, 2025 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -0.52% | 38,910,142 |
| Sep 17, 2025 | 2.00 | 2.02 | 1.91 | 1.91 | 1.91 | -4.50% | 141,827,601 |
| Sep 16, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 13,132,440 |
| Sep 15, 2025 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | - | 13,555,502 |
| Sep 12, 2025 | 2.04 | 2.06 | 2.00 | 2.02 | 2.02 | - | 15,678,451 |
| Sep 11, 2025 | 2.04 | 2.06 | 2.00 | 2.02 | 2.02 | - | 23,240,711 |
| Sep 10, 2025 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 11,698,872 |
| Sep 9, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 11,031,189 |
| Sep 8, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -3.81% | 46,963,870 |
| Sep 5, 2025 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | - | 85,003,598 |
| Sep 4, 2025 | 2.10 | 2.14 | 2.08 | 2.10 | 2.10 | 0.96% | 43,319,845 |
| Sep 3, 2025 | 2.10 | 2.20 | 2.08 | 2.08 | 2.08 | -0.95% | 65,067,028 |
| Sep 2, 2025 | 2.08 | 2.14 | 2.08 | 2.10 | 2.10 | - | 20,501,928 |
| Sep 1, 2025 | 2.06 | 2.10 | 2.00 | 2.10 | 2.10 | - | 41,155,654 |