VGI PCL (BKK:VGI)
Thailand · Delayed Price · Currency is THB 0.9600
-0.0100 (-1.03%)
Sep 3, 2026, 12:29 PM ICT
VGI PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | - | -3.96% | 44,702,714 |
| 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 |
| Aug 19, 2026 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | -2.63% | 308,388,100 |
| Aug 18, 2026 | 1.04 | 1.16 | 1.03 | 1.14 | 1.14 | 11.76% | 715,277,000 |
| Aug 17, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 149,717,500 |
| Aug 14, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 2.06% | 106,462,100 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 19,882,700 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 66,518,947 |
| Aug 10, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 50,706,673 |
| Aug 7, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 14,972,952 |
| Aug 6, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 34,866,633 |
| Aug 5, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | - | 70,286,238 |
| Aug 4, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 42,751,447 |
| Aug 3, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 104,509,397 |
| Jul 31, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 3.09% | 117,074,606 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 128,124,300 |
| Jul 27, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 77,976,406 |
| Jul 24, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 167,072,302 |
| Jul 23, 2026 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | 1.01% | 159,781,630 |
| Jul 22, 2026 | 1.07 | 1.08 | 0.99 | 0.99 | 0.99 | -7.48% | 339,592,600 |
| Jul 21, 2026 | 1.03 | 1.08 | 1.02 | 1.07 | 1.07 | 4.90% | 201,044,602 |
| Jul 20, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 55,156,159 |
| Jul 17, 2026 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 207,139,191 |
| Jul 16, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 95,186,819 |
| Jul 15, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 223,737,816 |
| Jul 14, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -2.83% | 290,451,100 |
| Jul 13, 2026 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 4.95% | 471,005,100 |
| Jul 10, 2026 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | 4.12% | 344,605,988 |
| Jul 9, 2026 | 0.90 | 0.98 | 0.89 | 0.97 | 0.97 | 8.99% | 279,251,360 |
| Jul 8, 2026 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -4.30% | 93,542,728 |
| Jul 7, 2026 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -1.06% | 105,043,052 |
| Jul 6, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | - | 62,853,528 |
| Jul 3, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 2.17% | 100,017,400 |
| Jul 2, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | - | 80,812,160 |
| Jul 1, 2026 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -1.08% | 143,024,109 |
| Jun 30, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -1.06% | 97,641,949 |
| Jun 29, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 2.17% | 96,019,178 |
| Jun 26, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | - | 65,665,556 |
| Jun 25, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 2.22% | 198,653,680 |
| Jun 24, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 2.27% | 55,400,958 |
| Jun 23, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -4.35% | 132,402,321 |
| Jun 22, 2026 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -1.08% | 72,428,186 |