VGI Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	3.740	3.760	3.700	3.740	3.630	9,116,436
2022-11-02	3.720	3.840	3.720	3.740	3.630	17,462,660
2022-11-01	3.660	3.780	3.640	3.740	3.630	15,834,680
2022-10-31	3.640	3.660	3.600	3.640	3.533	8,987,940
2022-10-28	3.700	3.720	3.580	3.620	3.514	14,786,980
2022-10-27	3.620	3.700	3.620	3.700	3.591	9,464,159
2022-10-26	3.720	3.740	3.620	3.640	3.533	24,903,631
2022-10-25	3.800	3.800	3.720	3.740	3.630	6,221,709
2022-10-21	3.740	3.800	3.720	3.780	3.669	15,205,590
2022-10-20	3.720	3.780	3.660	3.700	3.591	20,671,000
2022-10-19	3.720	3.760	3.700	3.740	3.630	11,238,770
2022-10-18	3.600	3.780	3.600	3.760	3.650	29,605,430
2022-10-17	3.660	3.660	3.540	3.580	3.475	29,622,570
2022-10-12	3.560	3.680	3.540	3.640	3.533	31,538,109
2022-10-11	3.520	3.580	3.460	3.520	3.417	35,991,398
2022-10-10	3.680	3.680	3.500	3.520	3.417	28,999,869
2022-10-07	3.780	3.800	3.680	3.720	3.611	17,118,080
2022-10-06	3.760	3.860	3.680	3.820	3.708	37,247,719
2022-10-05	3.900	3.920	3.700	3.720	3.611	41,852,121
2022-10-04	3.920	3.940	3.840	3.880	3.766	15,589,549
2022-10-03	3.960	4.000	3.840	3.880	3.766	25,814,000
2022-09-30	3.940	4.040	3.900	4.000	3.883	26,287,211
2022-09-29	4.120	4.200	3.940	3.960	3.844	41,695,793
2022-09-28	4.100	4.120	4.000	4.060	3.941	31,822,391
2022-09-27	4.320	4.360	4.160	4.160	4.038	36,884,000
2022-09-26	4.400	4.420	4.320	4.340	4.213	20,337,779
2022-09-23	4.520	4.540	4.400	4.420	4.290	22,372,961
2022-09-22	4.420	4.560	4.420	4.520	4.387	26,737,090
2022-09-21	4.520	4.540	4.380	4.440	4.310	38,497,152
2022-09-20	4.540	4.600	4.500	4.520	4.387	13,534,060
2022-09-19	4.580	4.600	4.480	4.500	4.368	22,364,141
2022-09-16	4.620	4.660	4.560	4.560	4.426	36,348,090
2022-09-15	4.500	4.660	4.500	4.620	4.484	52,794,391
2022-09-14	4.440	4.520	4.440	4.480	4.348	30,559,660
2022-09-13	4.480	4.520	4.440	4.500	4.368	28,659,020
2022-09-12	4.380	4.500	4.380	4.460	4.329	22,983,449
2022-09-09	4.440	4.460	4.380	4.380	4.251	23,669,100
2022-09-08	4.420	4.500	4.400	4.420	4.290	44,338,910
2022-09-07	4.460	4.560	4.400	4.400	4.271	59,227,922
2022-09-06	4.380	4.440	4.360	4.440	4.310	23,659,160
2022-09-05	4.320	4.380	4.320	4.360	4.232	9,510,291
2022-09-02	4.300	4.340	4.260	4.320	4.193	12,412,590
2022-09-01	4.400	4.440	4.260	4.280	4.154	38,389,781
2022-08-31	4.380	4.440	4.360	4.380	4.251	12,646,550
2022-08-30	4.340	4.440	4.320	4.420	4.290	21,903,250
2022-08-29	4.340	4.380	4.300	4.340	4.213	31,818,141
2022-08-26	4.360	4.580	4.340	4.420	4.290	58,701,941
2022-08-25	4.280	4.380	4.260	4.340	4.213	24,539,311
2022-08-24	4.340	4.340	4.260	4.260	4.135	27,503,020
2022-08-23	4.300	4.340	4.260	4.340	4.213	28,550,660
2022-08-22	4.320	4.400	4.320	4.340	4.213	12,252,520
2022-08-19	4.380	4.420	4.280	4.300	4.174	11,250,660
2022-08-18	4.380	4.420	4.360	4.380	4.251	17,143,180
2022-08-17	4.300	4.400	4.300	4.360	4.232	35,412,152
2022-08-16	4.280	4.340	4.200	4.300	4.174	48,279,207
2022-08-15	4.380	4.380	4.220	4.280	4.154	77,604,484
2022-08-11	4.460	4.480	4.400	4.440	4.310	22,126,080
2022-08-10	4.340	4.500	4.300	4.460	4.329	46,637,879
2022-08-09	4.340	4.380	4.320	4.320	4.193	15,515,000
2022-08-08	4.300	4.340	4.280	4.340	4.213	12,473,560

← NewerPage 17 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.