Vicor Corporation (BKK:VICR80)
Thailand · Delayed Price · Currency is THB 10.60
-0.20 (-1.85%)
At close: Oct 2, 2026
BKK:VICR80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.50 | 11.20 | 10.50 | 10.60 | 10.60 | -1.85% | 34,162 |
| Oct 1, 2026 | 10.60 | 11.00 | 9.60 | 10.80 | 10.80 | 9.64% | 56,776 |
| Sep 30, 2026 | 9.80 | 9.90 | 9.60 | 9.85 | 9.85 | 2.60% | 20,106 |
| Sep 29, 2026 | 9.60 | 9.60 | 9.25 | 9.60 | 9.60 | 2.67% | 22,216 |
| Sep 28, 2026 | 9.20 | 9.65 | 9.20 | 9.35 | 9.35 | -0.53% | 67,819 |
| Sep 25, 2026 | 9.20 | 9.40 | 8.85 | 9.40 | 9.40 | 2.73% | 234,105 |
| Sep 24, 2026 | 9.30 | 9.50 | 8.75 | 9.15 | 9.15 | 2.23% | 229,620 |
| Sep 23, 2026 | 8.85 | 9.05 | 7.95 | 8.95 | 8.95 | 7.83% | 356,022 |
| Sep 22, 2026 | 8.30 | 8.50 | 7.55 | 8.30 | 8.30 | 12.16% | 970,824 |
| Sep 21, 2026 | 7.50 | 7.65 | 7.20 | 7.40 | 7.40 | - | 165,094 |
| Sep 18, 2026 | 7.30 | 7.40 | 6.85 | 7.40 | 7.40 | 8.82% | 743,643 |
| Sep 17, 2026 | 6.75 | 6.90 | 6.05 | 6.80 | 6.80 | 10.57% | 265,743 |
| Sep 16, 2026 | 6.30 | 6.30 | 5.90 | 6.15 | 6.15 | - | 24,859 |
| Sep 15, 2026 | 6.15 | 6.25 | 6.00 | 6.15 | 6.15 | -2.38% | 11,805 |
| Sep 14, 2026 | 6.25 | 6.60 | 6.00 | 6.30 | 6.30 | 5.88% | 30,337 |
| Sep 11, 2026 | 6.05 | 6.05 | 5.85 | 5.95 | 5.95 | -2.46% | 13,486 |
| Sep 10, 2026 | 6.35 | 6.45 | 6.05 | 6.10 | 6.10 | -5.43% | 1,823 |
| Sep 9, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 3.20% | 23,928 |
| Sep 8, 2026 | 6.25 | 6.30 | 6.10 | 6.25 | 6.25 | 0.81% | 105,199 |
| Sep 7, 2026 | 6.10 | 6.10 | 6.10 | 6.20 | 6.20 | 5.08% | 200 |
| Sep 4, 2026 | 6.10 | 6.10 | 5.75 | 5.90 | 5.90 | -3.28% | 82,297 |
| Sep 3, 2026 | 5.80 | 6.10 | 5.75 | 6.10 | 6.10 | 6.09% | 12,275 |
| Sep 2, 2026 | 5.80 | 5.80 | 5.80 | 5.75 | 5.75 | -6.50% | 33 |
| Sep 1, 2026 | 6.25 | 6.25 | 6.10 | 6.15 | 6.15 | 0.82% | 33,292 |
| Aug 31, 2026 | 6.95 | 6.95 | 6.10 | 6.10 | 6.10 | -10.29% | 112,465 |
| Aug 28, 2026 | 6.75 | 6.95 | 6.45 | 6.80 | 6.80 | 0.74% | 53,640 |
| Aug 27, 2026 | 6.60 | 6.75 | 6.45 | 6.75 | 6.75 | - | 9,162 |
| Aug 26, 2026 | 6.40 | 6.75 | 6.30 | 6.75 | 6.75 | 6.30% | 42,271 |
| Aug 25, 2026 | 6.45 | 7.00 | 6.20 | 6.35 | 6.35 | -1.55% | 25,951 |
| Aug 24, 2026 | 6.90 | 6.90 | 6.45 | 6.45 | 6.45 | -6.52% | 56,986 |
| Aug 21, 2026 | 7.20 | 7.20 | 6.65 | 6.90 | 6.90 | -5.48% | 21,032 |
| Aug 20, 2026 | 8.05 | 8.05 | 6.95 | 7.30 | 7.30 | -9.32% | 166,863 |
| Aug 19, 2026 | 8.05 | 8.05 | 7.75 | 8.05 | 8.05 | -1.83% | 9,846 |
| Aug 18, 2026 | 8.05 | 8.40 | 7.95 | 8.20 | 8.20 | 1.23% | 62,455 |
| Aug 17, 2026 | 7.50 | 8.10 | 7.50 | 8.10 | 8.10 | 5.88% | 35,754 |
| Aug 14, 2026 | 7.50 | 7.75 | 7.45 | 7.65 | 7.65 | - | 142,296 |
| Aug 13, 2026 | 7.10 | 7.65 | 7.05 | 7.65 | 7.65 | 6.99% | 10,402 |
| Aug 11, 2026 | 7.40 | 7.40 | 6.95 | 7.15 | 7.15 | -3.38% | 81,201 |
| Aug 10, 2026 | 7.60 | 7.60 | 7.05 | 7.40 | 7.40 | 2.07% | 8,707 |
| Aug 7, 2026 | 7.20 | 7.50 | 7.00 | 7.25 | 7.25 | -0.68% | 7,231 |
| Aug 6, 2026 | 7.65 | 7.70 | 7.15 | 7.30 | 7.30 | -2.67% | 170,302 |
| Aug 5, 2026 | 7.60 | 7.75 | 7.50 | 7.50 | 7.50 | 3.45% | 124,801 |
| Aug 4, 2026 | 6.95 | 7.60 | 6.75 | 7.25 | 7.25 | 2.84% | 111,626 |
| Aug 3, 2026 | 7.20 | 7.40 | 7.00 | 7.05 | 7.05 | -0.70% | 117,582 |
| Jul 31, 2026 | 6.40 | 7.10 | 6.35 | 7.10 | 7.10 | 14.52% | 157,741 |
| Jul 30, 2026 | 7.30 | 7.30 | 6.10 | 6.20 | 6.20 | -13.89% | 360,600 |
| Jul 27, 2026 | 7.80 | 7.80 | 7.10 | 7.20 | 7.20 | -7.69% | 6,653 |
| Jul 24, 2026 | 7.40 | 7.85 | 7.40 | 7.80 | 7.80 | 5.41% | 27,503 |
| Jul 23, 2026 | 7.50 | 7.60 | 6.90 | 7.40 | 7.40 | 4.23% | 7,017 |
| Jul 22, 2026 | 8.00 | 8.00 | 7.00 | 7.10 | 7.10 | -13.41% | 10,860 |