VGI Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.800	2.920	2.760	2.920	2.902	31,100,631
2023-07-27	2.640	2.800	2.640	2.780	2.763	38,509,688
2023-07-26	2.700	2.720	2.620	2.660	2.643	9,944,784
2023-07-25	2.740	2.760	2.680	2.700	2.683	18,503,730
2023-07-24	2.820	2.820	2.720	2.780	2.723	23,871,510
2023-07-21	2.800	2.820	2.760	2.800	2.743	22,683,270
2023-07-20	2.860	2.900	2.820	2.820	2.762	9,768,688
2023-07-19	2.860	2.900	2.780	2.880	2.821	37,925,832
2023-07-18	2.880	2.920	2.800	2.860	2.801	26,032,230
2023-07-17	2.820	2.900	2.800	2.860	2.801	16,945,320
2023-07-14	2.780	2.880	2.760	2.820	2.762	20,138,840
2023-07-13	2.760	2.800	2.660	2.760	2.703	32,965,379
2023-07-12	2.960	2.960	2.740	2.760	2.703	28,064,391
2023-07-11	3.040	3.080	2.920	2.940	2.880	15,182,290
2023-07-10	2.980	3.080	2.900	3.040	2.978	24,580,930
2023-07-07	2.940	3.000	2.900	2.960	2.899	5,095,179
2023-07-06	3.040	3.040	2.880	2.960	2.899	31,378,801
2023-07-05	3.120	3.120	3.040	3.040	2.978	5,546,366
2023-07-04	3.080	3.140	3.060	3.100	3.036	15,428,790
2023-07-03	3.060	3.100	3.020	3.060	2.997	14,183,550
2023-06-30	3.080	3.140	3.020	3.040	2.978	11,901,820
2023-06-29	2.980	3.100	2.960	3.040	2.978	16,519,551
2023-06-28	3.040	3.060	2.840	2.980	2.919	48,141,070
2023-06-27	3.060	3.080	3.020	3.020	2.958	21,750,869
2023-06-26	3.160	3.160	3.040	3.040	2.978	19,851,010
2023-06-23	3.100	3.180	3.040	3.160	3.095	15,083,060
2023-06-22	3.160	3.180	3.080	3.100	3.036	17,160,490
2023-06-21	3.260	3.260	3.140	3.140	3.076	23,899,061
2023-06-20	3.280	3.300	3.240	3.260	3.193	7,912,279
2023-06-19	3.220	3.280	3.180	3.240	3.173	11,372,400
2023-06-16	3.320	3.340	3.240	3.240	3.173	21,864,600
2023-06-15	3.400	3.440	3.280	3.300	3.232	54,758,102
2023-06-14	3.360	3.420	3.280	3.400	3.330	71,444,992
2023-06-13	3.320	3.420	3.280	3.320	3.252	52,149,871
2023-06-12	3.320	3.360	3.280	3.300	3.232	26,785,789
2023-06-09	3.280	3.380	3.280	3.360	3.291	32,859,730
2023-06-08	3.300	3.340	3.220	3.280	3.213	45,688,738
2023-06-07	3.120	3.320	3.120	3.280	3.213	42,710,781
2023-06-06	3.140	3.160	3.100	3.120	3.056	355,650,875
2023-06-02	3.160	3.180	3.060	3.120	3.056	25,453,070
2023-06-01	3.240	3.280	3.080	3.160	3.095	441,064,312
2023-05-31	3.220	3.340	3.220	3.220	3.154	30,213,381
2023-05-30	3.220	3.240	3.180	3.220	3.154	19,564,930
2023-05-29	3.280	3.300	3.160	3.240	3.173	12,300,380
2023-05-26	3.340	3.360	3.200	3.260	3.193	31,242,010
2023-05-25	3.360	3.460	3.320	3.360	3.291	29,090,711
2023-05-24	3.320	3.400	3.320	3.320	3.252	25,682,311
2023-05-23	3.240	3.340	3.220	3.340	3.271	25,077,141
2023-05-22	3.220	3.240	3.140	3.220	3.154	22,180,039
2023-05-19	3.200	3.300	3.200	3.200	3.134	30,437,020
2023-05-18	3.220	3.400	3.180	3.200	3.134	41,090,887
2023-05-17	3.140	3.240	3.120	3.200	3.134	19,466,670
2023-05-16	3.080	3.160	3.080	3.120	3.056	24,299,350
2023-05-15	3.160	3.220	3.100	3.120	3.056	23,990,850
2023-05-12	3.200	3.280	3.100	3.200	3.134	32,823,289
2023-05-11	3.160	3.220	3.140	3.200	3.134	30,727,641
2023-05-10	3.200	3.260	3.140	3.160	3.095	54,949,047
2023-05-09	3.160	3.240	3.100	3.200	3.134	26,211,369
2023-05-08	3.220	3.220	3.100	3.160	3.095	46,828,398
2023-05-03	3.300	3.300	3.020	3.220	3.154	46,590,352

← NewerPage 14 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.