VGI Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	3.360	3.420	3.260	3.340	3.271	13,648,890
2023-04-28	3.280	3.400	3.280	3.360	3.291	14,907,860
2023-04-27	3.380	3.380	3.240	3.260	3.193	20,217,730
2023-04-26	3.360	3.420	3.320	3.360	3.291	23,386,230
2023-04-25	3.940	3.940	3.260	3.380	3.311	87,369,109
2023-04-24	3.980	4.040	3.940	3.960	3.879	10,091,120
2023-04-21	3.980	4.080	3.980	3.980	3.898	12,779,180
2023-04-20	4.020	4.020	3.980	3.980	3.898	6,354,666
2023-04-19	4.040	4.060	3.960	4.020	3.937	8,376,873
2023-04-18	4.060	4.080	4.040	4.040	3.957	5,741,350
2023-04-17	3.960	4.080	3.960	4.040	3.957	10,160,780
2023-04-12	3.960	4.020	3.940	3.960	3.879	18,190,230
2023-04-11	4.020	4.060	3.940	3.980	3.898	27,343,369
2023-04-10	4.020	4.080	3.960	4.020	3.937	20,015,211
2023-04-07	4.000	4.060	4.000	4.000	3.918	10,565,550
2023-04-05	3.980	4.000	3.960	4.000	3.918	10,134,510
2023-04-04	3.940	4.100	3.940	4.000	3.918	50,824,070
2023-04-03	3.920	3.960	3.860	3.940	3.859	8,268,280
2023-03-31	3.940	3.940	3.880	3.920	3.839	8,905,188
2023-03-30	3.940	3.960	3.860	3.940	3.859	11,560,410
2023-03-29	3.960	3.960	3.900	3.920	3.839	5,466,412
2023-03-28	3.960	4.000	3.920	3.940	3.859	12,246,130
2023-03-27	3.980	4.000	3.920	3.920	3.839	5,859,745
2023-03-24	3.940	4.020	3.940	3.960	3.879	9,033,076
2023-03-23	3.880	3.980	3.840	3.920	3.839	15,246,830
2023-03-22	3.920	3.940	3.820	3.880	3.800	9,548,339
2023-03-21	3.900	3.940	3.880	3.920	3.839	13,051,700
2023-03-20	3.900	3.980	3.840	3.860	3.781	13,079,990
2023-03-17	3.980	4.020	3.900	3.900	3.820	10,312,080
2023-03-16	3.980	4.020	3.900	3.960	3.879	12,009,700
2023-03-15	3.900	4.040	3.820	3.980	3.898	26,702,779
2023-03-14	3.980	4.020	3.760	3.800	3.722	31,342,520
2023-03-13	4.240	4.240	3.920	3.960	3.879	73,766,141
2023-03-10	4.280	4.400	4.260	4.280	4.192	12,884,530
2023-03-09	4.300	4.340	4.260	4.280	4.192	8,058,151
2023-03-08	4.240	4.280	4.220	4.280	4.192	9,135,249
2023-03-07	4.220	4.320	4.220	4.280	4.192	11,333,450
2023-03-03	4.200	4.280	4.180	4.180	4.094	13,085,520
2023-03-02	4.260	4.280	4.100	4.200	4.114	32,467,820
2023-03-01	4.360	4.400	4.240	4.280	4.192	24,140,189
2023-02-28	4.420	4.460	4.300	4.360	4.270	18,275,150
2023-02-27	4.520	4.520	4.420	4.440	4.310	20,668,600
2023-02-24	4.600	4.620	4.480	4.500	4.368	29,572,330
2023-02-23	4.500	4.600	4.500	4.560	4.426	33,241,102
2023-02-22	4.520	4.560	4.440	4.520	4.387	27,711,119
2023-02-21	4.460	4.580	4.420	4.560	4.426	17,264,330
2023-02-20	4.300	4.520	4.300	4.480	4.348	26,211,359
2023-02-17	4.440	4.460	4.240	4.320	4.193	37,408,512
2023-02-16	4.540	4.540	4.360	4.420	4.290	41,710,680
2023-02-15	4.760	4.760	4.500	4.540	4.407	53,558,020
2023-02-14	4.900	4.940	4.680	4.780	4.640	39,483,898
2023-02-13	4.900	4.940	4.880	4.900	4.756	10,953,630
2023-02-10	4.920	4.940	4.880	4.880	4.737	11,431,550
2023-02-09	4.900	4.920	4.820	4.880	4.737	27,787,990
2023-02-08	4.960	5.050	4.860	4.920	4.776	35,875,930
2023-02-07	5.000	5.000	4.920	4.980	4.834	16,941,109
2023-02-06	5.050	5.050	5.000	5.000	4.853	12,173,570
2023-02-03	5.100	5.100	5.000	5.050	4.902	6,353,776
2023-02-02	5.000	5.100	4.960	5.000	4.853	24,570,631
2023-02-01	4.940	5.100	4.920	5.000	4.853	47,773,059

← NewerPage 15 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.