VGI Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.670	1.680	1.650	1.660	1.650	22,892,480
2024-04-24	1.670	1.680	1.640	1.660	1.650	48,160,398
2024-04-23	1.570	1.700	1.570	1.680	1.670	153,084,984
2024-04-22	1.570	1.580	1.550	1.560	1.550	44,212,609
2024-04-19	1.600	1.620	1.540	1.550	1.540	130,756,602
2024-04-18	1.720	1.750	1.630	1.640	1.630	262,062,891
2024-04-17	1.720	1.730	1.690	1.710	1.699	92,357,859
2024-04-11	1.750	1.770	1.720	1.740	1.729	77,163,445
2024-04-10	1.700	1.760	1.700	1.760	1.749	106,032,094
2024-04-09	1.650	1.710	1.640	1.690	1.679	70,463,711
2024-04-05	1.620	1.660	1.620	1.650	1.640	45,720,551
2024-04-04	1.670	1.670	1.630	1.630	1.620	70,322,086
2024-04-03	1.680	1.680	1.650	1.660	1.650	68,325,219
2024-04-02	1.700	1.710	1.670	1.690	1.679	43,077,180
2024-04-01	1.680	1.730	1.680	1.700	1.689	61,964,039
2024-03-29	1.680	1.710	1.650	1.670	1.660	56,393,621
2024-03-28	1.740	1.740	1.670	1.670	1.660	80,131,203
2024-03-27	1.680	1.760	1.670	1.730	1.719	226,034,406
2024-03-26	1.720	1.740	1.660	1.690	1.679	215,987,812
2024-03-25	1.630	1.680	1.620	1.640	1.630	86,862,359
2024-03-22	1.690	1.710	1.620	1.640	1.630	127,129,102
2024-03-21	1.630	1.680	1.620	1.670	1.660	143,700,000
2024-03-20	1.620	1.650	1.590	1.610	1.600	81,860,414
2024-03-19	1.720	1.790	1.630	1.630	1.620	406,234,406
2024-03-18	1.710	1.740	1.670	1.710	1.699	149,704,000
2024-03-15	1.710	1.750	1.690	1.700	1.689	175,916,094
2024-03-14	1.620	1.760	1.600	1.720	1.709	535,778,562
2024-03-13	1.440	1.690	1.410	1.610	1.600	552,614,375
2024-03-12	1.460	1.470	1.430	1.440	1.431	68,676,391
2024-03-11	1.480	1.490	1.440	1.450	1.441	63,792,434
2024-03-08	1.490	1.500	1.480	1.490	1.481	44,100,887
2024-03-07	1.490	1.510	1.470	1.490	1.481	42,073,551
2024-03-06	1.400	1.480	1.400	1.460	1.451	35,970,168
2024-03-05	1.400	1.430	1.370	1.410	1.401	45,340,672
2024-03-04	1.430	1.440	1.400	1.400	1.391	25,432,539
2024-03-01	1.430	1.450	1.410	1.420	1.411	25,161,590
2024-02-29	1.450	1.470	1.420	1.430	1.421	31,589,980
2024-02-28	1.450	1.480	1.440	1.450	1.441	55,324,328
2024-02-27	1.540	1.550	1.460	1.460	1.451	96,826,383
2024-02-23	1.570	1.580	1.540	1.540	1.530	17,768,641
2024-02-22	1.560	1.580	1.530	1.570	1.560	40,649,539
2024-02-21	1.530	1.590	1.520	1.550	1.540	110,059,695
2024-02-20	1.580	1.590	1.520	1.530	1.520	60,628,727
2024-02-19	1.620	1.630	1.580	1.580	1.570	58,212,910
2024-02-16	1.670	1.680	1.610	1.610	1.600	67,817,531
2024-02-15	1.700	1.710	1.650	1.660	1.650	79,201,766
2024-02-14	1.780	1.790	1.680	1.690	1.679	217,153,203
2024-02-13	1.700	1.750	1.700	1.750	1.739	108,986,703
2024-02-12	1.720	1.720	1.680	1.680	1.670	49,514,609
2024-02-09	1.670	1.790	1.630	1.720	1.709	116,171,508
2024-02-08	1.730	1.740	1.660	1.670	1.660	89,889,562
2024-02-07	1.710	1.850	1.680	1.710	1.699	405,130,219
2024-02-06	1.590	1.700	1.590	1.660	1.650	90,099,664
2024-02-05	1.570	1.600	1.550	1.590	1.580	36,841,059
2024-02-02	1.580	1.620	1.550	1.570	1.560	70,475,930
2024-02-01	1.580	1.590	1.540	1.570	1.560	57,005,559
2024-01-31	1.680	1.680	1.570	1.580	1.570	92,942,812
2024-01-30	1.670	1.760	1.660	1.670	1.660	106,482,094
2024-01-29	1.660	1.690	1.640	1.670	1.660	44,882,922
2024-01-26	1.650	1.690	1.630	1.650	1.640	30,151,500

← NewerPage 11 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.