SET Symbol: VGI
7.95  THB
-0.05 (-0.63%)
Day's Range: Open: Volume (Shares):
7.70 - 8.00 8.00 33,202,500
52 Weeks' Range: Prior:
Bid Price / Volume (Shares):
7.95 / 4,028,400
5.30 - 8.55 8.00
Sell Price / Volume (Shares):
8.00 / 1,855,500
Updated: 21 Sep 2018 16:36

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Aug 01, 2018 to Sep 21, 2018

Back to 2 years
Date Open
(THB)
High
(THB)
Low
(THB)
Close
(THB)
Volume
(Shares)
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
7.15 8.00 7.10 7.80 219,825,000
Previous 4 weeks
(25/07/2018 to 24/08/2018)
7.10 7.60 6.90 7.15 279,440,400
Daily Historical Data
21/09/2018 8.00 8.00 7.70 7.95 33,202,500
20/09/2018 8.05 8.05 7.90 8.00 16,872,000
19/09/2018 8.05 8.05 7.85 7.90 23,392,200
18/09/2018 8.05 8.20 7.95 8.05 33,798,100
17/09/2018 8.00 8.15 7.95 8.10 27,064,400
14/09/2018 8.15 8.15 8.00 8.10 30,501,700
13/09/2018 7.95 8.30 7.95 8.15 53,711,100
12/09/2018 7.80 7.85 7.70 7.80 11,553,300
11/09/2018 7.90 8.00 7.75 7.85 25,753,900
10/09/2018 7.75 8.05 7.65 8.00 26,755,300
07/09/2018 8.00 8.00 7.80 7.80 27,689,300
06/09/2018 7.60 7.95 7.60 7.95 56,751,600
05/09/2018 7.60 7.65 7.45 7.50 9,989,400
04/09/2018 7.60 7.75 7.50 7.55 15,337,900
03/09/2018 7.65 7.75 7.55 7.55 10,373,400
31/08/2018 7.50 7.90 7.50 7.70 32,649,200
30/08/2018 7.20 7.65 7.15 7.60 43,129,000
29/08/2018 7.20 7.20 7.10 7.15 4,629,800
28/08/2018 7.20 7.20 7.15 7.15 3,105,900
27/08/2018 7.15 7.30 7.10 7.15 16,169,500
24/08/2018 7.05 7.25 7.00 7.15 14,291,600
23/08/2018 7.05 7.05 6.95 7.00 6,440,100
22/08/2018 7.00 7.10 6.90 7.00 10,741,000
21/08/2018 7.15 7.15 7.00 7.00 8,108,600
20/08/2018 7.20 7.20 7.10 7.15 4,954,100
17/08/2018 7.10 7.30 7.05 7.20 12,493,300
16/08/2018 7.05 7.15 7.00 7.10 6,413,600
15/08/2018 7.05 7.10 7.00 7.05 6,726,300
14/08/2018 7.10 7.15 6.95 7.10 16,426,300
10/08/2018 7.45 7.50 7.30 7.35 23,163,600
09/08/2018 7.20 7.60 7.05 7.50 69,676,100
08/08/2018 7.10 7.30 7.05 7.25 20,369,200
07/08/2018 7.05 7.10 7.00 7.05 7,444,400
06/08/2018 7.15 7.15 7.05 7.05 6,251,200
03/08/2018 7.10 7.15 7.10 7.10 3,826,400
02/08/2018 7.15 7.20 7.10 7.10 6,433,500
01/08/2018 7.15 7.25 7.10 7.10 12,255,100
Remark : Volume from SET main board.