VGI Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	4.280	4.340	4.260	4.300	4.174	27,098,400
2022-08-04	4.280	4.340	4.240	4.280	4.154	12,256,050
2022-08-03	4.340	4.360	4.220	4.280	4.154	30,662,740
2022-08-02	4.340	4.420	4.320	4.340	4.213	11,257,580
2022-08-01	4.400	4.420	4.280	4.340	4.213	28,319,820
2022-07-27	4.200	4.360	4.200	4.360	4.232	34,177,480
2022-07-26	4.300	4.300	4.200	4.200	4.077	13,876,170
2022-07-25	4.300	4.380	4.300	4.320	4.174	12,057,190
2022-07-22	4.260	4.340	4.220	4.340	4.193	23,117,311
2022-07-21	4.260	4.280	4.180	4.220	4.077	17,648,051
2022-07-20	4.300	4.340	4.260	4.260	4.116	11,085,040
2022-07-19	4.420	4.420	4.200	4.260	4.116	41,903,031
2022-07-18	4.420	4.500	4.380	4.400	4.251	14,099,900
2022-07-15	4.440	4.440	4.320	4.400	4.251	25,980,689
2022-07-14	4.480	4.540	4.380	4.420	4.270	30,668,711
2022-07-12	4.680	4.700	4.380	4.520	4.367	85,779,531
2022-07-11	4.820	4.820	4.640	4.720	4.560	34,466,910
2022-07-08	5.000	5.050	4.820	4.820	4.657	36,561,848
2022-07-07	4.880	5.000	4.840	5.000	4.831	68,282,555
2022-07-06	4.940	4.980	4.820	4.900	4.734	27,869,520
2022-07-05	5.000	5.000	4.840	4.960	4.792	21,672,510
2022-07-04	4.920	5.000	4.880	5.000	4.831	14,397,940
2022-07-01	4.980	5.050	4.940	4.960	4.792	4,988,341
2022-06-30	5.050	5.100	4.960	4.980	4.811	9,591,826
2022-06-29	5.050	5.150	5.000	5.000	4.831	6,479,454
2022-06-28	5.100	5.250	5.050	5.050	4.879	42,327,801
2022-06-27	5.150	5.150	5.050	5.100	4.927	8,323,424
2022-06-24	5.100	5.200	5.000	5.150	4.976	20,479,170
2022-06-23	5.150	5.150	5.050	5.100	4.927	1,670,556
2022-06-22	5.100	5.150	4.960	5.150	4.976	35,622,754
2022-06-21	5.150	5.150	5.050	5.100	4.927	2,991,734
2022-06-20	5.000	5.150	4.940	5.150	4.976	20,696,289
2022-06-17	4.880	5.100	4.800	5.100	4.927	35,813,832
2022-06-16	4.900	4.960	4.860	4.860	4.695	18,607,471
2022-06-15	4.960	4.960	4.840	4.880	4.715	21,606,920
2022-06-14	5.050	5.050	4.900	4.940	4.773	26,284,410
2022-06-13	5.000	5.100	4.900	5.050	4.879	20,397,760
2022-06-10	5.050	5.150	5.000	5.150	4.976	34,778,160
2022-06-09	5.150	5.150	5.050	5.100	4.927	11,375,930
2022-06-08	5.150	5.250	5.100	5.100	4.927	9,708,039
2022-06-07	5.200	5.250	5.100	5.150	4.976	22,773,320
2022-06-06	5.350	5.400	5.150	5.200	5.024	23,981,910
2022-06-02	5.200	5.400	5.200	5.350	5.169	41,323,594
2022-06-01	5.300	5.350	5.200	5.300	5.121	13,270,850
2022-05-31	5.150	5.350	5.100	5.350	5.169	57,050,000
2022-05-30	5.050	5.200	5.000	5.150	4.976	67,011,680
2022-05-27	5.100	5.100	4.940	5.000	4.831	33,723,441
2022-05-26	4.720	5.150	4.720	5.050	4.879	179,321,203
2022-05-25	4.760	4.800	4.640	4.680	4.522	73,483,422
2022-05-24	4.860	4.860	4.740	4.740	4.580	24,889,289
2022-05-23	4.900	4.900	4.800	4.860	4.695	13,542,710
2022-05-20	5.000	5.000	4.900	4.900	4.734	17,648,500
2022-05-19	4.900	4.960	4.880	4.960	4.792	17,953,500
2022-05-18	4.900	5.000	4.880	4.980	4.811	22,239,199
2022-05-17	4.740	4.940	4.740	4.860	4.695	38,450,898
2022-05-13	4.800	4.800	4.700	4.740	4.580	16,462,000
2022-05-12	4.860	4.860	4.640	4.760	4.599	59,819,301
2022-05-11	4.900	4.900	4.800	4.860	4.695	16,690,400
2022-05-10	4.820	4.920	4.780	4.880	4.715	12,899,700
2022-05-09	4.880	4.900	4.740	4.840	4.676	15,133,400

← NewerPage 18 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.