VGI PCL (BKK:VGI)
Thailand
· Delayed Price · Currency is THB 1.680
+0.030 (1.82%)
Sep 29, 2025, 4:35 PM ICT
VGI PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 43,619,865 |
| Sep 26, 2025 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 48,636,060 |
| Sep 25, 2025 | 1.71 | 1.73 | 1.63 | 1.67 | 1.67 | -1.76% | 88,415,332 |
| Sep 24, 2025 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | - | 39,855,774 |
| Sep 23, 2025 | 1.79 | 1.79 | 1.69 | 1.70 | 1.70 | -6.08% | 96,790,443 |
| Sep 22, 2025 | 1.88 | 1.90 | 1.75 | 1.81 | 1.81 | -3.72% | 101,309,409 |
| Sep 19, 2025 | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | -1.05% | 32,886,390 |
| Sep 18, 2025 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -0.52% | 38,910,142 |
| Sep 17, 2025 | 2.00 | 2.02 | 1.91 | 1.91 | 1.91 | -4.50% | 141,827,601 |
| Sep 16, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 13,132,440 |
| Sep 15, 2025 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | - | 13,555,502 |
| Sep 12, 2025 | 2.04 | 2.06 | 2.00 | 2.02 | 2.02 | - | 15,678,451 |
| Sep 11, 2025 | 2.04 | 2.06 | 2.00 | 2.02 | 2.02 | - | 23,240,711 |
| Sep 10, 2025 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 11,698,872 |
| Sep 9, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 11,031,189 |
| Sep 8, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -3.81% | 46,963,870 |
| Sep 5, 2025 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | - | 85,003,598 |
| Sep 4, 2025 | 2.10 | 2.14 | 2.08 | 2.10 | 2.10 | 0.96% | 43,319,845 |
| Sep 3, 2025 | 2.10 | 2.20 | 2.08 | 2.08 | 2.08 | -0.95% | 65,067,028 |
| Sep 2, 2025 | 2.08 | 2.14 | 2.08 | 2.10 | 2.10 | - | 20,501,928 |
| Sep 1, 2025 | 2.06 | 2.10 | 2.00 | 2.10 | 2.10 | - | 41,155,654 |
| Aug 29, 2025 | 2.10 | 2.14 | 2.08 | 2.10 | 2.10 | -0.94% | 39,619,998 |
| Aug 28, 2025 | 2.06 | 2.14 | 2.06 | 2.12 | 2.12 | 1.92% | 27,114,233 |
| Aug 27, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | - | 23,410,695 |
| Aug 26, 2025 | 2.12 | 2.14 | 2.06 | 2.08 | 2.08 | -2.80% | 38,032,361 |
| Aug 25, 2025 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | 30,962,009 |
| Aug 22, 2025 | 2.10 | 2.28 | 2.08 | 2.20 | 2.20 | 6.80% | 70,503,997 |
| Aug 21, 2025 | 2.12 | 2.14 | 2.06 | 2.06 | 2.06 | -1.90% | 35,862,892 |
| Aug 20, 2025 | 2.08 | 2.12 | 2.04 | 2.10 | 2.10 | - | 29,442,122 |
| Aug 19, 2025 | 2.00 | 2.14 | 2.00 | 2.10 | 2.10 | 3.96% | 70,443,796 |
| Aug 18, 2025 | 2.06 | 2.06 | 1.97 | 2.02 | 2.02 | -0.98% | 31,366,533 |
| Aug 15, 2025 | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | -0.97% | 30,380,345 |
| Aug 14, 2025 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 28,572,750 |
| Aug 13, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 38,825,240 |
| Aug 8, 2025 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | -2.83% | 56,796,888 |
| Aug 7, 2025 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | - | 38,188,531 |
| Aug 6, 2025 | 2.12 | 2.16 | 2.08 | 2.12 | 2.12 | - | 58,674,065 |
| Aug 5, 2025 | 2.10 | 2.14 | 2.08 | 2.12 | 2.12 | 1.92% | 33,268,584 |
| Aug 4, 2025 | 2.10 | 2.10 | 2.04 | 2.08 | 2.08 | - | 67,121,061 |
| Aug 1, 2025 | 2.10 | 2.14 | 2.08 | 2.08 | 2.08 | -0.95% | 49,588,469 |
| Jul 31, 2025 | 2.08 | 2.18 | 2.02 | 2.10 | 2.10 | 1.94% | 66,510,835 |
| Jul 30, 2025 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | -0.96% | 18,477,171 |
| Jul 29, 2025 | 2.08 | 2.10 | 2.02 | 2.08 | 2.08 | -1.89% | 59,764,493 |
| Jul 25, 2025 | 2.08 | 2.14 | 2.08 | 2.12 | 2.11 | 0.95% | 27,361,977 |
| Jul 24, 2025 | 2.16 | 2.18 | 2.08 | 2.10 | 2.09 | -4.55% | 34,201,217 |
| Jul 23, 2025 | 2.14 | 2.22 | 2.12 | 2.20 | 2.19 | 4.76% | 47,013,154 |
| Jul 22, 2025 | 2.16 | 2.18 | 2.10 | 2.10 | 2.09 | -1.87% | 38,186,840 |
| Jul 21, 2025 | 2.14 | 2.18 | 2.12 | 2.14 | 2.13 | - | 24,202,680 |
| Jul 18, 2025 | 2.10 | 2.20 | 2.10 | 2.14 | 2.13 | 0.94% | 54,246,397 |
| Jul 17, 2025 | 2.08 | 2.14 | 2.08 | 2.12 | 2.11 | 1.92% | 40,445,860 |