VGI Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.510	1.540	1.490	1.500	1.491	16,255,960
2024-07-24	1.510	1.570	1.510	1.530	1.520	37,031,660
2024-07-23	1.540	1.570	1.500	1.500	1.491	37,780,688
2024-07-19	1.590	1.600	1.560	1.560	1.550	23,405,930
2024-07-18	1.570	1.610	1.570	1.600	1.590	23,842,381
2024-07-17	1.630	1.660	1.550	1.570	1.560	55,190,527
2024-07-16	1.660	1.670	1.570	1.620	1.610	63,338,520
2024-07-15	1.650	1.680	1.610	1.640	1.630	50,342,070
2024-07-12	1.710	1.720	1.660	1.670	1.660	46,815,191
2024-07-11	1.700	1.730	1.680	1.720	1.709	49,314,359
2024-07-10	1.840	1.860	1.660	1.690	1.679	189,226,094
2024-07-09	1.820	1.830	1.790	1.800	1.789	48,178,129
2024-07-08	1.650	1.840	1.650	1.820	1.809	215,141,203
2024-07-05	1.560	1.670	1.550	1.640	1.630	81,215,109
2024-07-04	1.540	1.590	1.540	1.570	1.560	21,152,510
2024-07-03	1.520	1.550	1.500	1.540	1.530	41,843,301
2024-07-02	1.550	1.570	1.500	1.540	1.530	89,687,312
2024-07-01	1.500	1.560	1.480	1.550	1.540	98,847,930
2024-06-28	1.460	1.520	1.450	1.490	1.481	112,335,797
2024-06-27	1.350	1.460	1.350	1.460	1.451	167,723,906
2024-06-26	1.350	1.370	1.340	1.350	1.342	30,989,520
2024-06-25	1.370	1.400	1.320	1.350	1.342	98,835,609
2024-06-24	1.270	1.380	1.270	1.360	1.352	166,441,109
2024-06-21	1.260	1.300	1.220	1.280	1.272	96,155,320
2024-06-20	1.290	1.290	1.250	1.260	1.252	57,056,910
2024-06-19	1.290	1.300	1.200	1.300	1.292	91,460,945
2024-06-18	1.290	1.300	1.270	1.290	1.282	49,238,199
2024-06-17	1.290	1.290	1.240	1.270	1.262	44,112,660
2024-06-14	1.300	1.310	1.280	1.280	1.272	29,389,020
2024-06-13	1.330	1.360	1.290	1.310	1.302	61,794,301
2024-06-12	1.400	1.400	1.310	1.320	1.312	68,473,594
2024-06-11	1.370	1.420	1.370	1.400	1.391	76,899,680
2024-06-10	1.390	1.390	1.330	1.370	1.361	61,629,879
2024-06-07	1.410	1.440	1.380	1.390	1.381	48,017,047
2024-06-06	1.460	1.460	1.410	1.410	1.401	43,877,512
2024-06-05	1.450	1.510	1.440	1.460	1.451	102,337,398
2024-06-04	1.510	1.530	1.390	1.440	1.431	91,237,641
2024-05-31	1.580	1.580	1.470	1.500	1.491	101,771,398
2024-05-30	1.590	1.590	1.550	1.580	1.570	45,991,527
2024-05-29	1.610	1.620	1.590	1.590	1.580	18,867,160
2024-05-28	1.620	1.660	1.600	1.600	1.590	92,681,086
2024-05-27	1.620	1.670	1.600	1.620	1.610	116,532,203
2024-05-24	1.580	1.600	1.560	1.600	1.590	17,804,670
2024-05-23	1.650	1.650	1.580	1.600	1.590	63,982,500
2024-05-21	1.650	1.660	1.640	1.660	1.650	18,278,369
2024-05-20	1.660	1.680	1.640	1.650	1.640	43,591,078
2024-05-17	1.640	1.670	1.640	1.660	1.650	39,653,520
2024-05-16	1.630	1.670	1.610	1.630	1.620	44,439,246
2024-05-15	1.630	1.630	1.600	1.610	1.600	26,363,340
2024-05-14	1.650	1.670	1.630	1.630	1.620	54,433,641
2024-05-13	1.660	1.670	1.600	1.640	1.630	69,835,906
2024-05-10	1.660	1.680	1.640	1.660	1.650	39,565,328
2024-05-09	1.770	1.780	1.650	1.650	1.640	142,259,391
2024-05-08	1.790	1.790	1.760	1.770	1.759	50,125,539
2024-05-07	1.780	1.830	1.770	1.790	1.779	92,465,773
2024-05-03	1.800	1.860	1.750	1.770	1.759	298,415,000
2024-05-02	1.710	1.820	1.690	1.770	1.759	208,410,797
2024-04-30	1.650	1.740	1.640	1.710	1.699	118,663,906
2024-04-29	1.640	1.660	1.630	1.650	1.640	30,255,340
2024-04-26	1.660	1.680	1.630	1.630	1.620	50,645,754

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-29	0.0130 THB
2023-07-25	0.0400 THB
2023-02-28	0.0400 THB
2022-07-26	0.0200 THB
2022-02-25	0.0200 THB
2021-07-15	0.0410 THB
2021-02-25	0.0200 THB
2020-07-23	0.0160 THB
2020-02-25	0.0450 THB
2019-07-18	0.0540 THB
2019-02-22	0.0400 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.