VGI PCL (BKK:VGI)
Thailand · Delayed Price · Currency is THB 0.8600
0.00 (0.00%)
Jan 16, 2026, 4:35 PM ICT
VGI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.85 | 0.87 | 0.84 | 0.86 | - | - | 456,500 |
| Jan 15, 2026 | 0.78 | 0.87 | 0.78 | 0.86 | 0.86 | 10.26% | 52,491,090 |
| Jan 14, 2026 | 0.77 | 0.80 | 0.77 | 0.78 | 0.78 | - | 48,539,550 |
| Jan 13, 2026 | 0.81 | 0.83 | 0.77 | 0.78 | 0.78 | -3.70% | 78,892,730 |
| Jan 12, 2026 | 0.88 | 0.89 | 0.80 | 0.81 | 0.81 | -7.95% | 110,473,100 |
| Jan 9, 2026 | 0.93 | 0.94 | 0.88 | 0.88 | 0.88 | -4.35% | 54,250,880 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 26,691,800 |
| Jan 7, 2026 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | 4.40% | 57,889,670 |
| Jan 6, 2026 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 41,136,150 |
| Jan 5, 2026 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 50,995,730 |
| Dec 30, 2025 | 0.96 | 0.97 | 0.90 | 0.95 | 0.95 | - | 220,278,400 |
| Dec 29, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 22,031,770 |
| Dec 26, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 23,637,290 |
| Dec 25, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -2.04% | 65,872,490 |
| Dec 24, 2025 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | - | 42,837,090 |
| Dec 23, 2025 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | 1.03% | 75,231,142 |
| Dec 22, 2025 | 0.99 | 1.02 | 0.96 | 0.97 | 0.97 | -1.02% | 113,487,600 |
| Dec 19, 2025 | 1.01 | 1.02 | 0.94 | 0.98 | 0.98 | -2.00% | 151,164,500 |
| Dec 18, 2025 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -2.91% | 88,366,160 |
| Dec 17, 2025 | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | -0.96% | 91,491,610 |
| Dec 16, 2025 | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | -7.14% | 118,578,961 |
| Dec 15, 2025 | 1.13 | 1.16 | 1.09 | 1.12 | 1.12 | - | 146,709,300 |
| Dec 12, 2025 | 1.00 | 1.15 | 1.00 | 1.12 | 1.12 | 12.00% | 261,192,600 |
| Dec 11, 2025 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -3.85% | 65,676,560 |
| Dec 9, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 16,815,040 |
| Dec 8, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 19,304,800 |
| Dec 4, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 37,516,660 |
| 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 |