VGI PCL (BKK:VGI)
Thailand · Delayed Price · Currency is THB 0.9800
0.00 (0.00%)
Sep 23, 2026, 3:48 PM ICT
VGI PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | - | 1.02% | 7,028,297 |
| 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 |
| 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 |