Skip to main content
VGI PCL (BKK:VGI)
Thailand flag Thailand · Delayed Price · Currency is THB
1.000
-0.020 (-1.96%)
At close: Mar 6, 2026

VGI PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.001.030.981.001.00-1.96%123,167,800
Mar 5, 20261.021.020.961.021.026.25%175,263,500
Mar 4, 20260.950.970.890.960.96-5.88%188,050,900
Mar 2, 20261.101.121.021.021.02-12.82%199,857,900
Feb 27, 20261.201.231.161.171.17-2.50%114,756,500
Feb 26, 20261.191.241.181.201.20-121,330,010
Feb 25, 20261.251.251.191.201.20-3.23%181,122,700
Feb 24, 20261.181.251.171.241.244.20%190,515,700
Feb 23, 20261.221.271.161.191.19-2.46%251,089,800
Feb 20, 20261.321.331.201.221.22-6.87%311,228,300
Feb 19, 20261.311.341.311.311.31-0.76%126,632,200
Feb 18, 20261.291.361.261.321.322.33%265,346,200
Feb 17, 20261.261.311.221.291.291.57%314,717,900
Feb 16, 20261.361.371.261.271.27-6.62%375,736,900
Feb 13, 20261.131.421.131.361.3622.52%748,409,200
Feb 12, 20261.021.121.021.111.117.77%270,186,700
Feb 11, 20261.041.051.011.031.03-1.90%137,146,300
Feb 10, 20260.941.060.921.051.0515.38%312,562,600
Feb 9, 20260.870.920.870.910.917.06%76,369,120
Feb 6, 20260.860.880.850.850.85-1.16%28,058,980
Feb 5, 20260.840.870.840.860.862.38%16,017,190
Feb 4, 20260.850.860.840.840.84-1.18%16,316,290
Feb 3, 20260.850.870.840.850.851.19%23,591,660
Feb 2, 20260.860.870.820.840.84-2.33%22,580,960
Jan 30, 20260.870.880.850.860.86-1.15%33,975,470
Jan 29, 20260.900.900.860.870.87-3.33%37,679,630
Jan 28, 20260.900.910.880.900.901.12%36,079,380
Jan 27, 20260.880.910.880.890.891.14%31,396,730
Jan 26, 20260.880.900.860.880.88-53,658,920
Jan 23, 20260.910.920.880.880.88-3.30%56,370,660
Jan 22, 20260.920.970.900.910.91-1.09%127,720,600
Jan 21, 20260.930.940.900.920.92-70,637,650
Jan 20, 20260.920.940.910.920.92-40,754,600
Jan 19, 20260.860.940.860.920.926.98%108,809,600
Jan 16, 20260.850.870.840.860.86-33,805,780
Jan 15, 20260.780.870.780.860.8610.26%52,491,090
Jan 14, 20260.770.800.770.780.78-48,539,550
Jan 13, 20260.810.830.770.780.78-3.70%78,892,730
Jan 12, 20260.880.890.800.810.81-7.95%110,473,100
Jan 9, 20260.930.940.880.880.88-4.35%54,250,880
Jan 8, 20260.950.950.910.920.92-3.16%26,691,800
Jan 7, 20260.910.960.910.950.954.40%57,889,670
Jan 6, 20260.940.950.910.910.91-3.19%41,136,150
Jan 5, 20260.940.960.920.940.94-1.05%50,995,730
Dec 30, 20250.960.970.900.950.95-220,278,400
Dec 29, 20250.960.970.950.950.95-1.04%22,031,770
Dec 26, 20250.960.970.950.960.96-23,637,290
Dec 25, 20250.980.990.950.960.96-2.04%65,872,490
Dec 24, 20250.981.000.970.980.98-42,837,090
Dec 23, 20250.981.010.960.980.981.03%75,231,142
Dec 22, 20250.991.020.960.970.97-1.02%113,487,600
Dec 19, 20251.011.020.940.980.98-2.00%151,164,500
Dec 18, 20251.041.061.001.001.00-2.91%88,366,160
Dec 17, 20251.041.081.031.031.03-0.96%91,491,610
Dec 16, 20251.111.111.041.041.04-7.14%118,578,961
Dec 15, 20251.131.161.091.121.12-146,709,300
Dec 12, 20251.001.151.001.121.1212.00%261,192,600
Dec 11, 20251.041.050.991.001.00-3.85%65,676,560
Dec 9, 20251.041.041.021.041.040.97%16,815,040
Dec 8, 20251.041.051.031.031.03-1.90%19,304,800
Dec 4, 20251.071.081.041.051.05-2.78%37,516,660
Dec 3, 20251.081.101.071.081.08-0.92%24,881,020
Dec 2, 20251.091.091.061.091.090.93%26,614,120
Dec 1, 20251.081.101.061.081.08-54,390,880
Nov 28, 20251.101.121.071.081.08-0.92%43,172,180
Nov 27, 20251.071.141.071.091.092.83%90,331,530
Nov 26, 20251.111.131.061.061.06-2.75%54,263,840
Nov 25, 20251.061.111.061.091.092.83%42,354,900
Nov 24, 20251.061.111.051.061.060.95%64,134,350
Nov 21, 20251.041.051.031.051.05-31,589,992
Nov 20, 20251.071.091.051.051.05-0.94%32,998,092
Nov 19, 20251.101.111.061.061.06-2.75%38,293,850
Nov 18, 20251.061.111.041.091.09-57,665,400
Nov 17, 20251.041.111.041.091.093.81%65,841,710
Nov 14, 20251.051.071.021.051.05-0.94%40,323,370
Nov 13, 20251.101.101.051.061.06-2.75%39,900,420
Nov 12, 20251.111.131.091.091.09-0.91%29,620,050
Nov 11, 20251.141.171.091.101.10-2.65%57,299,990
Nov 10, 20251.111.171.091.131.132.73%57,246,120
Nov 7, 20251.151.151.101.101.10-5.17%46,122,590
Nov 6, 20251.181.191.141.161.16-0.85%47,509,200
Nov 5, 20251.191.211.171.171.17-2.50%28,678,730
Nov 4, 20251.231.241.171.201.20-2.44%66,661,390
Nov 3, 20251.271.311.231.231.23-1.60%56,612,620
Oct 31, 20251.341.341.241.251.25-5.30%59,415,210
Oct 30, 20251.221.351.221.321.327.32%99,765,400
Oct 29, 20251.261.281.231.231.23-2.38%20,225,910
Oct 28, 20251.291.291.251.261.26-2.33%25,604,080
Oct 27, 20251.321.331.291.291.29-0.77%26,943,150
Oct 24, 20251.361.361.281.301.30-4.41%78,598,990
Oct 22, 20251.231.371.211.361.369.68%75,514,110
Oct 21, 20251.271.271.211.241.24-0.80%49,096,970
Oct 20, 20251.261.291.241.251.250.81%55,743,240
Oct 17, 20251.321.321.231.241.24-6.77%73,125,050
Oct 16, 20251.341.371.321.331.33-30,638,380
Oct 15, 20251.371.401.321.331.33-1.48%40,457,490
Oct 14, 20251.481.491.351.351.35-8.78%63,714,030
Oct 10, 20251.511.511.481.481.48-1.99%39,492,290
Oct 9, 20251.511.531.481.511.51-46,170,230
Oct 8, 20251.501.551.471.511.510.67%73,233,350