Vicor Corporation (BKK:VICR80)
Thailand · Delayed Price · Currency is THB 5.95
-0.15 (-2.46%)
At close: Sep 11, 2026
BKK:VICR80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.20 | 8.30 | 7.80 | 8.20 | 8.20 | 2.50% | 4,527 |
| Jul 20, 2026 | 7.25 | 8.20 | 7.25 | 8.00 | 8.00 | 2.56% | 10,604 |
| Jul 17, 2026 | 8.40 | 8.40 | 7.45 | 7.80 | 7.80 | -10.86% | 6,482 |
| Jul 16, 2026 | 9.25 | 9.25 | 8.40 | 8.75 | 8.75 | -5.91% | 6,261 |
| Jul 15, 2026 | 8.55 | 9.30 | 8.50 | 9.30 | 9.30 | 7.51% | 21,135 |
| Jul 14, 2026 | 8.80 | 8.80 | 8.45 | 8.65 | 8.65 | -2.26% | 655 |