VGI Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.700	1.710	1.610	1.650	1.640	74,392,398
2024-01-24	1.710	1.720	1.690	1.700	1.689	56,038,379
2024-01-23	1.720	1.740	1.690	1.700	1.689	43,445,578
2024-01-22	1.790	1.790	1.720	1.720	1.709	34,846,820
2024-01-19	1.810	1.830	1.780	1.780	1.769	26,134,770
2024-01-18	1.800	1.820	1.780	1.810	1.799	25,834,250
2024-01-17	1.820	1.840	1.780	1.790	1.779	35,301,762
2024-01-16	1.840	1.850	1.800	1.820	1.809	30,386,740
2024-01-15	1.910	1.920	1.840	1.840	1.829	88,667,961
2024-01-12	1.900	1.930	1.870	1.910	1.898	42,690,898
2024-01-11	1.990	2.000	1.890	1.910	1.898	41,297,648
2024-01-10	2.040	2.060	1.950	1.980	1.968	54,609,070
2024-01-09	2.180	2.180	2.020	2.040	2.027	49,296,238
2024-01-08	2.120	2.240	2.120	2.160	2.147	77,784,688
2024-01-05	2.180	2.200	2.100	2.120	2.107	33,623,832
2024-01-04	2.220	2.260	2.160	2.180	2.166	38,425,078
2024-01-03	2.160	2.260	2.120	2.220	2.206	87,169,406
2024-01-02	1.940	2.340	1.930	2.200	2.186	249,152,188
2023-12-28	1.900	1.940	1.900	1.930	1.918	9,354,150
2023-12-27	1.880	1.940	1.880	1.890	1.878	17,528,221
2023-12-26	1.890	1.930	1.870	1.880	1.868	19,348,369
2023-12-25	1.840	1.900	1.840	1.900	1.888	12,818,000
2023-12-22	1.890	1.900	1.820	1.860	1.848	25,343,180
2023-12-21	1.860	1.900	1.860	1.880	1.868	13,073,980
2023-12-20	1.880	1.960	1.880	1.890	1.878	42,828,379
2023-12-19	1.900	1.910	1.860	1.880	1.868	11,112,630
2023-12-18	1.900	1.900	1.870	1.890	1.878	5,469,487
2023-12-15	1.910	1.930	1.870	1.880	1.868	11,995,050
2023-12-14	1.810	1.930	1.810	1.870	1.858	24,361,461
2023-12-13	1.850	1.870	1.770	1.780	1.769	19,168,869
2023-12-12	1.950	1.970	1.850	1.850	1.838	28,265,109
2023-12-08	2.020	2.080	1.920	1.940	1.928	30,410,801
2023-12-07	2.000	2.020	1.970	1.980	1.968	5,120,305
2023-12-06	1.950	2.020	1.950	2.000	1.988	10,724,450
2023-12-04	2.020	2.040	1.930	1.930	1.918	29,207,320
2023-12-01	2.000	2.060	2.000	2.020	2.007	8,197,151
2023-11-30	2.080	2.080	1.980	1.990	1.978	19,307,199
2023-11-29	2.120	2.140	2.060	2.080	2.067	8,994,784
2023-11-28	2.080	2.120	2.060	2.100	2.087	3,733,771
2023-11-27	2.040	2.060	2.020	2.060	2.047	5,278,483
2023-11-24	2.100	2.120	2.040	2.040	2.027	8,164,176
2023-11-23	2.120	2.160	2.080	2.100	2.087	8,231,846
2023-11-22	2.120	2.160	2.100	2.100	2.087	9,214,919
2023-11-21	2.120	2.200	2.100	2.120	2.107	14,076,580
2023-11-20	2.080	2.120	2.040	2.100	2.087	6,478,880
2023-11-17	2.100	2.160	2.060	2.080	2.067	12,925,530
2023-11-16	2.080	2.120	2.040	2.100	2.087	6,024,529
2023-11-15	2.040	2.120	2.040	2.080	2.067	14,550,990
2023-11-14	2.080	2.100	1.990	2.000	1.988	9,630,929
2023-11-13	2.040	2.080	2.020	2.060	2.047	10,737,930
2023-11-10	2.080	2.100	2.020	2.040	2.027	12,514,170
2023-11-09	2.180	2.180	2.080	2.120	2.107	10,941,550
2023-11-08	2.120	2.180	2.120	2.140	2.127	6,282,755
2023-11-07	2.200	2.220	2.120	2.120	2.107	17,018,180
2023-11-06	2.180	2.260	2.140	2.240	2.226	31,517,100
2023-11-03	2.040	2.220	2.040	2.160	2.147	55,975,301
2023-11-02	1.980	2.060	1.980	2.040	2.027	9,516,858
2023-11-01	1.940	2.020	1.940	1.960	1.948	33,917,102
2023-10-31	1.960	1.960	1.910	1.920	1.908	22,871,189
2023-10-30	1.970	2.000	1.920	1.940	1.928	23,633,930

← NewerPage 12 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.