Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

VGI Public Company Limited (VGI) Historical Prices

TH:VGI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.930.980.930.980.98+5.38%179,914,7811.16
Nov 10, 20260.930.940.910.930.93+2.20%107,236,8440.70
Nov 09, 20260.930.930.910.920.92+1.10%51,676,7300.34
Nov 06, 20260.910.930.900.910.91-2.15%62,787,8980.41
Nov 05, 20260.910.930.900.930.93+2.20%101,939,8910.67
Nov 04, 20260.890.920.860.910.91+2.25%197,986,1721.33
Nov 03, 20260.900.920.880.890.89-1.11%141,188,7660.96
Nov 02, 20260.890.920.870.900.90+1.12%194,253,6881.33
Oct 30, 20260.910.930.880.890.89-3.26%198,794,6401.39
Oct 29, 20260.980.990.920.920.92-5.15%310,248,8002.22
Oct 28, 20261.031.060.960.970.97-3.96%442,928,3003.29
Oct 27, 20261.141.210.961.011.01-11.40%1,280,171,30010.99
Oct 26, 20261.131.151.061.141.14+0.88%415,947,5503.78
Oct 23, 20261.131.211.121.131.130.00%00.00
Oct 22, 20261.161.211.121.131.13-2.59%282,724,3202.65
Oct 21, 20261.151.181.101.161.16+1.75%219,313,5502.07
Oct 20, 20261.151.191.111.141.14-0.87%306,761,5002.96
Oct 19, 20261.181.241.141.151.15-2.54%527,422,5605.25
Oct 16, 20261.181.201.031.181.180.00%00.00
Oct 15, 20261.031.201.031.181.18+13.46%554,421,4005.79
Oct 14, 20260.961.060.961.041.04+9.47%342,706,5303.66
Oct 13, 20260.950.960.930.950.950.00%00.00
Oct 12, 20260.950.960.930.950.950.00%37,181,3800.38
Oct 09, 20260.950.960.940.950.950.00%27,165,9160.27
Oct 08, 20260.940.960.940.950.95+1.06%41,423,9360.38
Oct 07, 20260.940.950.930.940.940.00%28,998,6740.25
Oct 06, 20260.940.960.940.940.940.00%51,239,7600.44
Oct 05, 20260.940.950.930.940.940.00%14,622,7180.12
Oct 02, 20260.930.950.930.940.94+1.08%41,211,2300.34
Oct 01, 20260.920.960.920.930.93+1.09%85,595,4900.72
Sep 30, 20260.950.960.910.920.92-2.13%104,812,0240.88
Sep 29, 20260.930.970.930.940.94+1.08%118,838,9301.00
Sep 28, 20260.970.980.920.930.93-5.10%175,693,6601.48
Sep 25, 20260.970.980.970.980.98+1.03%24,790,4400.21
Sep 24, 20260.980.980.970.970.97-2.02%14,451,8430.12
Sep 23, 20260.980.990.980.990.99+1.02%14,144,0990.12
Sep 22, 20261.001.000.970.980.98-1.01%57,212,6800.46
Sep 21, 20260.971.000.970.990.99+2.06%36,878,8680.30
Sep 18, 20260.991.000.970.970.97-2.02%31,226,1680.25
Sep 17, 20260.980.990.970.990.99+2.06%44,146,8160.35
Sep 16, 20260.991.010.970.970.97-1.02%72,363,2400.57
Sep 15, 20260.981.000.970.980.980.00%29,328,7960.23
Sep 14, 20260.990.990.970.980.98-1.01%24,381,8520.19
Sep 11, 20260.991.000.980.990.99-1.00%26,150,1760.20
Sep 10, 20261.001.010.991.001.000.00%31,041,0380.23
Sep 09, 20260.991.010.991.001.00+1.01%51,919,8520.38
Sep 08, 20261.001.000.980.990.990.00%33,884,5500.25
Sep 07, 20261.001.010.990.990.99-1.00%22,347,2080.16
Sep 04, 20260.971.010.961.001.00+3.09%128,066,1300.91
Sep 03, 20260.970.990.960.970.970.00%57,580,4280.41