INVESTOR RELATIONS

Email This Print This

VGI

  • Stock Chart
  • Historical Price
SET Symbol: VGI
5.35  THB
-0.05 (-0.93%)
Day's Range: Open: Volume (Shares):
5.30 - 5.45 5.40 11,378,400
52 Weeks' Range: Prior:
Bid Price / Volume (Shares):
5.30 / 1,713,000
3.80 - 6.10 5.40
Sell Price / Volume (Shares):
5.35 / 1,148,200
Updated: 22 Sep 2017 16:37

 

Chart Type
Filter Dates:
From / / To / /

Historical price from Aug 01, 2017 to Sep 22, 2017

Back to 2 years
Date Open
(THB)
High
(THB)
Low
(THB)
Close
(THB)
Volume
(Shares)
Summary
Previous 2 weeks
(28/08/2017 to 08/09/2017)
5.50 5.75 5.50 5.55 49,249,200
Previous 4 weeks
(27/07/2017 to 25/08/2017)
5.35 5.90 5.05 5.60 158,774,600
Daily Historical Data
22/09/2017 5.40 5.45 5.30 5.35 11,378,400
21/09/2017 5.50 5.50 5.40 5.40 7,055,000
20/09/2017 5.50 5.60 5.50 5.55 3,806,000
19/09/2017 5.55 5.65 5.50 5.55 1,820,700
18/09/2017 5.55 5.60 5.55 5.55 3,205,800
15/09/2017 5.55 5.60 5.45 5.60 6,306,700
14/09/2017 5.55 5.65 5.50 5.60 3,596,200
13/09/2017 5.70 5.70 5.55 5.55 4,304,500
12/09/2017 5.55 5.70 5.30 5.65 15,071,300
11/09/2017 5.55 5.65 5.55 5.55 2,292,300
08/09/2017 5.60 5.65 5.55 5.55 2,310,800
07/09/2017 5.75 5.75 5.55 5.60 5,139,700
06/09/2017 5.75 5.75 5.60 5.70 6,177,100
05/09/2017 5.60 5.75 5.60 5.75 7,347,000
04/09/2017 5.65 5.65 5.55 5.60 2,474,700
01/09/2017 5.50 5.70 5.50 5.65 6,857,900
31/08/2017 5.55 5.55 5.50 5.50 2,730,400
30/08/2017 5.60 5.60 5.50 5.55 6,065,700
29/08/2017 5.55 5.65 5.55 5.60 5,375,400
28/08/2017 5.50 5.65 5.50 5.60 4,770,500
25/08/2017 5.60 5.65 5.50 5.60 1,566,400
24/08/2017 5.45 5.65 5.45 5.60 5,657,800
23/08/2017 5.55 5.55 5.50 5.50 3,840,700
22/08/2017 5.55 5.60 5.50 5.55 3,470,400
21/08/2017 5.60 5.60 5.45 5.50 9,709,300
18/08/2017 5.55 5.60 5.45 5.50 8,948,400
17/08/2017 5.65 5.65 5.40 5.60 5,848,000
16/08/2017 5.70 5.75 5.55 5.60 8,799,900
15/08/2017 5.55 5.70 5.55 5.60 6,462,400
11/08/2017 5.75 5.80 5.50 5.60 12,242,600
10/08/2017 5.75 5.90 5.70 5.80 17,590,500
09/08/2017 5.60 5.75 5.50 5.75 18,132,100
08/08/2017 5.50 5.60 5.45 5.50 15,587,400
07/08/2017 5.45 5.55 5.40 5.50 9,446,700
04/08/2017 5.40 5.55 5.35 5.45 13,537,200
03/08/2017 5.20 5.35 5.05 5.35 7,329,400
02/08/2017 5.25 5.30 5.25 5.30 995,700
01/08/2017 5.20 5.25 5.15 5.25 627,000
Remark : Volume from SET main board.