VGI Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.920	4.940	4.800	4.920	4.776	71,744,672
2023-01-30	4.700	5.000	4.700	4.940	4.795	96,925,695
2023-01-27	4.680	4.740	4.660	4.660	4.523	12,464,970
2023-01-26	4.700	4.740	4.620	4.640	4.504	24,562,490
2023-01-25	4.780	4.820	4.680	4.680	4.543	27,699,439
2023-01-24	4.840	4.860	4.760	4.760	4.620	21,385,650
2023-01-23	4.700	4.900	4.680	4.820	4.678	55,091,312
2023-01-20	4.660	4.760	4.660	4.700	4.562	17,808,689
2023-01-19	4.680	4.700	4.640	4.660	4.523	14,347,640
2023-01-18	4.680	4.760	4.660	4.680	4.543	15,195,420
2023-01-17	4.740	4.760	4.640	4.680	4.543	20,352,070
2023-01-16	4.780	4.800	4.720	4.740	4.601	14,101,360
2023-01-13	4.800	4.880	4.740	4.780	4.640	48,921,441
2023-01-12	4.800	4.880	4.780	4.780	4.640	34,886,680
2023-01-11	4.800	4.860	4.740	4.780	4.640	81,699,719
2023-01-10	4.840	4.880	4.740	4.780	4.640	36,845,488
2023-01-09	4.720	4.840	4.680	4.840	4.698	54,471,273
2023-01-06	4.740	4.820	4.680	4.700	4.562	29,625,199
2023-01-05	4.880	4.880	4.720	4.720	4.581	43,158,539
2023-01-04	4.840	4.980	4.720	4.880	4.737	84,923,477
2023-01-03	4.400	4.960	4.380	4.840	4.698	211,404,609
2022-12-30	4.340	4.400	4.280	4.400	4.271	17,939,641
2022-12-29	4.240	4.340	4.180	4.340	4.213	29,030,160
2022-12-28	4.240	4.300	4.220	4.240	4.116	16,195,960
2022-12-27	4.200	4.260	4.200	4.220	4.096	12,577,860
2022-12-26	4.160	4.260	4.160	4.180	4.057	16,341,600
2022-12-23	4.120	4.160	4.080	4.140	4.018	12,776,780
2022-12-22	4.200	4.200	4.140	4.160	4.038	15,174,440
2022-12-21	4.320	4.340	4.140	4.160	4.038	38,621,191
2022-12-20	4.380	4.400	4.260	4.320	4.193	22,535,391
2022-12-19	4.380	4.440	4.360	4.360	4.232	49,068,281
2022-12-16	4.300	4.400	4.300	4.400	4.271	30,190,580
2022-12-15	4.540	4.540	4.300	4.360	4.232	92,343,617
2022-12-14	4.520	4.620	4.500	4.600	4.465	75,253,102
2022-12-13	4.380	4.500	4.360	4.500	4.368	38,757,441
2022-12-09	4.360	4.440	4.360	4.380	4.251	41,440,801
2022-12-08	4.140	4.420	4.100	4.380	4.251	122,947,797
2022-12-07	4.180	4.220	4.120	4.140	4.018	16,210,990
2022-12-06	4.160	4.300	4.160	4.200	4.077	37,269,168
2022-12-02	4.140	4.180	4.120	4.140	4.018	15,455,620
2022-12-01	4.140	4.200	4.120	4.120	3.999	14,917,630
2022-11-30	4.040	4.160	4.040	4.140	4.018	20,963,150
2022-11-29	3.940	4.100	3.940	4.080	3.960	28,471,461
2022-11-28	3.960	3.980	3.920	3.940	3.824	12,163,260
2022-11-25	4.060	4.060	3.900	3.960	3.844	30,971,010
2022-11-24	4.120	4.140	4.060	4.060	3.941	11,384,490
2022-11-23	4.140	4.140	4.060	4.100	3.980	11,389,010
2022-11-22	4.180	4.240	4.100	4.100	3.980	33,486,840
2022-11-21	4.120	4.300	4.060	4.220	4.096	50,204,621
2022-11-18	4.160	4.200	4.060	4.120	3.999	41,301,781
2022-11-17	4.260	4.260	4.140	4.200	4.077	24,935,699
2022-11-16	4.160	4.260	4.140	4.220	4.096	45,039,039
2022-11-15	3.900	4.320	3.900	4.240	4.116	150,167,500
2022-11-14	3.840	4.000	3.840	3.860	3.747	42,152,480
2022-11-11	3.860	3.900	3.760	3.840	3.727	18,598,020
2022-11-10	3.760	3.860	3.740	3.840	3.727	14,697,250
2022-11-09	3.860	3.880	3.760	3.780	3.669	16,546,760
2022-11-08	3.900	3.920	3.860	3.860	3.747	9,189,723
2022-11-07	3.900	3.940	3.860	3.880	3.766	29,202,039
2022-11-04	3.740	4.020	3.740	3.900	3.785	73,495,641

← NewerPage 16 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.