VGI Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.040	2.040	1.920	1.990	1.978	29,923,189
2023-10-26	2.080	2.080	2.020	2.020	2.007	13,372,220
2023-10-25	2.100	2.140	2.080	2.080	2.067	8,477,842
2023-10-24	2.000	2.080	2.000	2.080	2.067	8,323,956
2023-10-20	2.060	2.080	2.020	2.020	2.007	14,661,320
2023-10-19	2.040	2.120	2.020	2.060	2.047	15,294,620
2023-10-18	2.020	2.080	2.000	2.060	2.047	22,220,631
2023-10-17	2.040	2.080	2.020	2.020	2.007	20,249,189
2023-10-16	2.120	2.140	2.000	2.040	2.027	40,478,078
2023-10-12	2.200	2.220	2.120	2.140	2.127	23,156,590
2023-10-11	2.180	2.240	2.160	2.180	2.166	34,821,992
2023-10-10	2.200	2.200	2.140	2.160	2.147	23,982,881
2023-10-09	2.180	2.200	2.120	2.140	2.127	19,257,211
2023-10-06	2.260	2.340	2.180	2.220	2.206	57,443,480
2023-10-05	2.200	2.240	2.160	2.180	2.166	18,029,471
2023-10-04	2.120	2.220	2.120	2.160	2.147	30,012,500
2023-10-03	2.220	2.240	2.160	2.160	2.147	41,926,699
2023-10-02	2.340	2.380	2.220	2.240	2.226	31,805,840
2023-09-29	2.380	2.420	2.340	2.360	2.345	29,556,359
2023-09-28	2.460	2.480	2.360	2.360	2.345	33,036,809
2023-09-27	2.540	2.560	2.420	2.460	2.445	37,270,008
2023-09-26	2.580	2.600	2.560	2.560	2.544	16,566,529
2023-09-25	2.600	2.620	2.520	2.580	2.564	22,488,900
2023-09-22	2.580	2.640	2.560	2.600	2.584	13,576,710
2023-09-21	2.560	2.620	2.540	2.580	2.564	9,206,818
2023-09-20	2.580	2.600	2.540	2.560	2.544	14,526,500
2023-09-19	2.600	2.660	2.580	2.600	2.584	21,749,500
2023-09-18	2.660	2.700	2.620	2.620	2.604	24,465,900
2023-09-15	2.780	2.780	2.680	2.680	2.663	24,013,689
2023-09-14	2.700	2.760	2.660	2.740	2.723	16,525,439
2023-09-13	2.820	2.820	2.700	2.700	2.683	32,434,141
2023-09-12	2.720	2.860	2.720	2.800	2.783	48,395,992
2023-09-11	2.680	2.740	2.640	2.700	2.683	23,188,029
2023-09-08	2.640	2.700	2.640	2.660	2.643	20,082,590
2023-09-07	2.680	2.740	2.640	2.640	2.624	53,587,434
2023-09-06	2.720	2.740	2.660	2.680	2.663	44,230,102
2023-09-05	2.940	2.960	2.740	2.740	2.723	77,517,539
2023-09-04	3.040	3.080	2.940	2.960	2.942	27,313,131
2023-09-01	2.940	3.120	2.940	3.040	3.021	84,356,867
2023-08-31	2.920	3.020	2.900	2.960	2.942	56,975,609
2023-08-30	2.820	2.960	2.820	2.900	2.882	40,705,473
2023-08-29	2.860	2.900	2.800	2.820	2.802	21,875,930
2023-08-28	2.840	2.880	2.800	2.840	2.822	15,466,760
2023-08-25	2.780	2.880	2.760	2.820	2.802	37,114,047
2023-08-24	2.720	2.860	2.720	2.780	2.763	47,087,391
2023-08-23	2.660	2.700	2.600	2.700	2.683	29,267,689
2023-08-22	2.600	2.660	2.580	2.640	2.624	15,331,220
2023-08-21	2.540	2.620	2.520	2.580	2.564	48,722,840
2023-08-18	2.560	2.600	2.520	2.540	2.524	33,578,559
2023-08-17	2.560	2.620	2.500	2.580	2.564	41,946,434
2023-08-16	2.620	2.640	2.500	2.540	2.524	48,558,207
2023-08-15	2.760	2.780	2.600	2.660	2.643	19,659,859
2023-08-11	2.740	2.760	2.680	2.740	2.723	21,810,900
2023-08-10	2.740	2.780	2.660	2.740	2.723	13,389,500
2023-08-09	2.780	2.780	2.660	2.740	2.723	14,859,070
2023-08-08	2.780	2.820	2.760	2.760	2.743	12,255,970
2023-08-07	2.800	2.820	2.720	2.780	2.763	13,840,830
2023-08-04	2.820	2.860	2.760	2.800	2.783	20,199,699
2023-08-03	2.860	2.900	2.800	2.820	2.802	17,504,730
2023-08-02	2.900	2.920	2.840	2.880	2.862	18,780,961

← NewerPage 13 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.