VGI PCL (BKK:VGI)
Thailand · Delayed Price · Currency is THB 0.9000
+0.0100 (1.12%)
Nov 2, 2026, 4:39 PM ICT
VGI PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.89 | 0.92 | 0.87 | 0.90 | 0.90 | 1.12% | 205,721,373 |
| Oct 30, 2026 | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | -3.26% | 198,794,647 |
| Oct 29, 2026 | 0.98 | 0.99 | 0.92 | 0.92 | 0.92 | -5.15% | 310,248,795 |
| Oct 28, 2026 | 1.03 | 1.06 | 0.96 | 0.97 | 0.97 | -3.96% | 442,928,290 |
| Oct 27, 2026 | 1.14 | 1.21 | 0.96 | 1.01 | 1.01 | -11.40% | 1,280,171,231 |
| Oct 26, 2026 | 1.13 | 1.15 | 1.06 | 1.14 | 1.14 | 0.88% | 415,947,542 |
| Oct 22, 2026 | 1.16 | 1.21 | 1.12 | 1.13 | 1.13 | -2.59% | 282,724,335 |
| Oct 21, 2026 | 1.15 | 1.18 | 1.10 | 1.16 | 1.16 | 1.75% | 219,313,559 |
| Oct 20, 2026 | 1.15 | 1.19 | 1.11 | 1.14 | 1.14 | -0.87% | 306,761,400 |
| Oct 19, 2026 | 1.18 | 1.24 | 1.14 | 1.15 | 1.15 | -2.54% | 527,422,568 |
| Oct 15, 2026 | 1.03 | 1.20 | 1.03 | 1.18 | 1.18 | 13.46% | 554,421,407 |
| Oct 14, 2026 | 0.96 | 1.06 | 0.96 | 1.04 | 1.04 | 9.47% | 342,706,500 |
| Oct 12, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 37,181,380 |
| Oct 9, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 27,165,917 |
| Oct 8, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 41,423,936 |
| Oct 7, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 28,998,670 |
| Oct 6, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | - | 51,239,750 |
| Oct 5, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 14,622,710 |
| Oct 2, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 41,211,233 |
| Oct 1, 2026 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | 1.09% | 85,595,489 |
| Sep 30, 2026 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -2.13% | 104,812,022 |
| Sep 29, 2026 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | 1.08% | 118,838,927 |
| Sep 28, 2026 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -5.10% | 175,693,661 |
| Sep 25, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 24,790,440 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | 14,451,843 |
| Sep 23, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 14,144,099 |
| Sep 22, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 57,212,680 |
| Sep 21, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 36,878,869 |
| Sep 18, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 31,226,167 |
| Sep 17, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 44,146,817 |
| Sep 16, 2026 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -1.02% | 72,363,241 |
| Sep 15, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | - | 29,328,796 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 24,381,851 |
| Sep 11, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 26,150,177 |
| Sep 10, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 31,041,038 |
| Sep 9, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 51,919,853 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 33,884,550 |
| Sep 7, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 22,347,208 |
| Sep 4, 2026 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | 3.09% | 128,066,125 |
| Sep 3, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | - | 57,580,429 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.96% | 136,834,491 |
| Sep 1, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 58,644,506 |
| Aug 31, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 35,140,645 |
| Aug 28, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 89,751,428 |
| Aug 27, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 80,165,689 |
| Aug 26, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 80,118,150 |
| Aug 25, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -2.83% | 227,740,222 |
| Aug 24, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 153,149,127 |
| Aug 21, 2026 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 288,670,800 |
| Aug 20, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 185,230,200 |