Vistra Corp. (BKK:VST03)
Thailand · Delayed Price · Currency is THB 2.000
+0.120 (6.38%)
Last updated: Oct 5, 2026, 4:28 PM ICT
BKK:VST03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | 4.79% | 571,213 |
| Oct 2, 2026 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | -0.53% | 1,257,610 |
| Oct 1, 2026 | 1.89 | 1.91 | 1.83 | 1.89 | 1.89 | -0.53% | 5,772,020 |
| Sep 30, 2026 | 1.88 | 1.93 | 1.87 | 1.90 | 1.90 | 1.60% | 1,114,672 |
| Sep 29, 2026 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | 0.54% | 963,301 |
| Sep 28, 2026 | 1.87 | 1.88 | 1.83 | 1.86 | 1.86 | -0.53% | 4,128,502 |
| Sep 25, 2026 | 1.85 | 1.88 | 1.83 | 1.87 | 1.87 | 1.08% | 1,537,357 |
| Sep 24, 2026 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | -2.12% | 1,796,453 |
| Sep 23, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 1,576,277 |
| Sep 22, 2026 | 1.91 | 2.00 | 1.86 | 1.90 | 1.90 | - | 2,430,622 |
| Sep 21, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -2.44% | 381,642 |
| Sep 18, 2026 | 1.91 | 1.95 | 1.89 | 1.95 | 1.95 | 1.04% | 706,071 |
| Sep 17, 2026 | 1.90 | 1.93 | 1.88 | 1.93 | 1.93 | 2.12% | 305,934 |
| Sep 16, 2026 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | - | 139,408 |
| Sep 15, 2026 | 1.92 | 1.94 | 1.87 | 1.89 | 1.89 | -2.07% | 854,811 |
| Sep 14, 2026 | 1.97 | 2.02 | 1.91 | 1.93 | 1.93 | -2.03% | 698,913 |
| Sep 11, 2026 | 1.99 | 2.02 | 1.94 | 1.97 | 1.97 | -1.50% | 405,346 |
| Sep 10, 2026 | 2.00 | 2.02 | 1.96 | 2.00 | 2.00 | - | 556,209 |
| Sep 9, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 593,307 |
| Sep 8, 2026 | 2.02 | 2.06 | 2.00 | 2.02 | 2.02 | 1.00% | 859,885 |
| Sep 7, 2026 | 1.92 | 2.02 | 1.90 | 2.00 | 2.00 | 3.63% | 642,595 |
| Sep 4, 2026 | 1.91 | 2.00 | 1.89 | 1.93 | 1.93 | 1.05% | 1,053,909 |
| Sep 3, 2026 | 1.84 | 1.92 | 1.83 | 1.91 | 1.91 | 3.80% | 574,016 |
| Sep 2, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 1.10% | 342,973 |
| Sep 1, 2026 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 626,211 |
| Aug 31, 2026 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -0.54% | 669,933 |
| Aug 28, 2026 | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | -1.59% | 316,229 |
| Aug 27, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.16% | 256,545 |
| Aug 26, 2026 | 1.82 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 374,107 |
| Aug 25, 2026 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 0.56% | 198,148 |
| Aug 24, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -2.70% | 481,583 |
| Aug 21, 2026 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -2.12% | 148,738 |
| Aug 20, 2026 | 1.88 | 1.90 | 1.83 | 1.89 | 1.89 | - | 433,609 |
| Aug 19, 2026 | 1.92 | 1.92 | 1.85 | 1.89 | 1.89 | -1.56% | 589,619 |
| Aug 18, 2026 | 1.98 | 1.99 | 1.92 | 1.92 | 1.92 | -3.03% | 274,894 |
| Aug 17, 2026 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 2.06% | 904,956 |
| Aug 14, 2026 | 1.95 | 1.96 | 1.91 | 1.94 | 1.94 | -0.51% | 1,130,692 |
| Aug 13, 2026 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 2.09% | 794,067 |
| Aug 11, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 343,214 |
| Aug 10, 2026 | 1.84 | 1.89 | 1.79 | 1.88 | 1.88 | -1.57% | 1,011,971 |
| Aug 7, 2026 | 1.88 | 1.91 | 1.86 | 1.91 | 1.91 | 1.60% | 337,856 |
| Aug 6, 2026 | 1.93 | 1.94 | 1.87 | 1.88 | 1.88 | -3.09% | 848,986 |
| Aug 5, 2026 | 2.12 | 2.12 | 1.92 | 1.94 | 1.94 | -8.49% | 1,563,044 |
| Aug 4, 2026 | 2.00 | 2.12 | 1.97 | 2.12 | 2.12 | 4.95% | 29,841 |
| Aug 3, 2026 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | - | 22,028 |
| Jul 31, 2026 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | 3.59% | 10,531 |
| Jul 30, 2026 | 2.26 | 2.26 | 1.93 | 1.95 | 1.95 | -12.95% | 27,369 |
| Jul 27, 2026 | 2.28 | 2.28 | 2.20 | 2.24 | 2.24 | -1.75% | 617 |
| Jul 24, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | 1.79% | 175,475 |
| Jul 23, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | 2.75% | 54 |