Skip to main content
VGI PCL (BKK:VGI)
Thailand flag Thailand · Delayed Price · Currency is THB
0.870
+0.010 (1.16%)
Apr 29, 2026, 12:15 PM ICT

VGI PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.880.880.850.860.86-1.15%54,570,750
Apr 27, 20260.870.880.860.870.871.16%48,456,160
Apr 24, 20260.870.880.840.860.86-1.15%71,960,459
Apr 23, 20260.890.900.870.870.87-3.33%67,054,020
Apr 22, 20260.910.940.900.900.90-1.10%217,187,669
Apr 21, 20260.890.920.890.910.912.25%193,782,200
Apr 20, 20260.880.900.870.890.89-52,205,840
Apr 17, 20260.890.890.870.890.891.14%60,436,830
Apr 16, 20260.890.910.880.880.881.15%85,627,610
Apr 10, 20260.880.890.870.870.87-1.14%58,639,850
Apr 9, 20260.900.910.880.880.88-3.30%85,953,760
Apr 8, 20260.900.930.880.910.914.60%215,885,600
Apr 7, 20260.890.900.860.870.87-1.14%97,260,640
Apr 3, 20260.930.940.870.880.88-3.30%147,138,622
Apr 2, 20260.930.940.910.910.91-4.21%108,610,300
Apr 1, 20260.960.980.930.950.952.15%290,581,400
Mar 31, 20260.840.960.840.930.9310.71%262,441,500
Mar 30, 20260.830.840.820.840.84-37,511,310
Mar 27, 20260.830.860.830.840.841.20%146,657,300
Mar 26, 20260.840.850.820.830.83-3.49%81,723,490
Mar 25, 20260.840.880.840.860.863.61%168,266,200
Mar 24, 20260.850.870.830.830.831.22%122,555,400
Mar 23, 20260.830.860.820.820.82-3.53%77,534,100
Mar 20, 20260.850.870.830.850.851.19%148,812,900
Mar 19, 20260.870.880.840.840.84-4.55%47,327,760
Mar 18, 20260.900.900.870.880.88-84,297,720
Mar 17, 20260.900.930.880.880.88-200,930,900
Mar 16, 20260.910.920.880.880.88-3.30%155,459,000
Mar 13, 20260.940.950.910.910.91-3.19%113,903,000
Mar 12, 20260.930.970.930.940.941.08%110,069,700
Mar 11, 20261.001.020.930.930.93-5.10%191,574,000
Mar 10, 20261.041.050.980.980.98-2.97%144,362,700
Mar 9, 20260.921.020.911.011.011.00%137,361,300
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