VGI Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.880 | 4.900 | 4.740 | 4.840 | 4.676 | 15,133,400 |
| 2022-05-06 | 4.920 | 4.920 | 4.860 | 4.920 | 4.753 | 20,296,400 |
| 2022-05-05 | 4.900 | 5.000 | 4.860 | 4.960 | 4.792 | 43,343,699 |
| 2022-05-03 | 4.940 | 4.960 | 4.880 | 4.880 | 4.715 | 14,622,200 |
| 2022-04-29 | 4.980 | 5.000 | 4.960 | 4.960 | 4.792 | 15,786,900 |
| 2022-04-28 | 4.980 | 5.000 | 4.900 | 4.980 | 4.811 | 28,784,900 |
| 2022-04-27 | 4.980 | 5.000 | 4.940 | 4.960 | 4.792 | 26,679,000 |
| 2022-04-26 | 5.000 | 5.100 | 4.980 | 4.980 | 4.811 | 36,234,199 |
| 2022-04-25 | 4.960 | 5.050 | 4.920 | 4.980 | 4.811 | 12,499,400 |
| 2022-04-22 | 4.980 | 5.050 | 4.940 | 5.000 | 4.831 | 51,305,301 |
| 2022-04-21 | 5.000 | 5.050 | 4.920 | 4.980 | 4.811 | 16,916,400 |
| 2022-04-20 | 5.050 | 5.050 | 4.960 | 4.980 | 4.811 | 29,716,100 |
| 2022-04-19 | 4.900 | 5.100 | 4.880 | 5.000 | 4.831 | 61,978,000 |
| 2022-04-18 | 4.800 | 4.920 | 4.700 | 4.900 | 4.734 | 136,200,500 |
| 2022-04-12 | 5.000 | 5.000 | 4.820 | 4.900 | 4.734 | 43,707,398 |
| 2022-04-11 | 5.050 | 5.050 | 4.980 | 5.000 | 4.831 | 13,209,800 |
| 2022-04-08 | 5.050 | 5.100 | 5.000 | 5.050 | 4.879 | 7,634,700 |
| 2022-04-07 | 5.100 | 5.100 | 4.980 | 5.050 | 4.879 | 22,991,199 |
| 2022-04-05 | 5.150 | 5.150 | 5.100 | 5.150 | 4.976 | 5,088,800 |
| 2022-04-04 | 5.150 | 5.200 | 5.100 | 5.150 | 4.976 | 5,011,800 |
| 2022-04-01 | 5.100 | 5.200 | 5.100 | 5.150 | 4.976 | 8,651,800 |
| 2022-03-31 | 5.150 | 5.150 | 5.050 | 5.100 | 4.927 | 16,823,801 |
| 2022-03-30 | 5.150 | 5.200 | 5.100 | 5.150 | 4.976 | 11,536,900 |
| 2022-03-29 | 5.100 | 5.150 | 5.050 | 5.100 | 4.927 | 16,860,500 |
| 2022-03-28 | 5.050 | 5.200 | 5.050 | 5.050 | 4.879 | 19,939,900 |
| 2022-03-25 | 5.050 | 5.100 | 5.000 | 5.050 | 4.879 | 18,649,301 |
| 2022-03-24 | 5.100 | 5.150 | 5.050 | 5.050 | 4.879 | 11,259,000 |
| 2022-03-23 | 5.100 | 5.150 | 5.050 | 5.100 | 4.927 | 24,723,270 |
| 2022-03-22 | 5.150 | 5.150 | 5.050 | 5.100 | 4.927 | 61,752,301 |
| 2022-03-21 | 5.100 | 5.200 | 5.100 | 5.150 | 4.976 | 34,684,699 |
| 2022-03-18 | 5.350 | 5.350 | 5.100 | 5.100 | 4.927 | 49,643,500 |
| 2022-03-17 | 5.350 | 5.450 | 5.200 | 5.300 | 5.121 | 41,436,602 |
| 2022-03-16 | 5.300 | 5.400 | 5.300 | 5.350 | 5.169 | 20,143,301 |
| 2022-03-15 | 5.350 | 5.350 | 5.250 | 5.300 | 5.121 | 8,113,600 |
| 2022-03-14 | 5.300 | 5.350 | 5.250 | 5.300 | 5.121 | 8,383,700 |
| 2022-03-11 | 5.250 | 5.400 | 5.250 | 5.350 | 5.169 | 19,208,900 |
| 2022-03-10 | 5.300 | 5.400 | 5.200 | 5.250 | 5.072 | 25,900,801 |
| 2022-03-09 | 5.150 | 5.300 | 5.100 | 5.250 | 5.072 | 17,035,900 |
| 2022-03-08 | 5.150 | 5.200 | 5.000 | 5.150 | 4.976 | 18,992,100 |
| 2022-03-07 | 5.250 | 5.300 | 5.050 | 5.200 | 5.024 | 29,618,000 |
| 2022-03-04 | 5.400 | 5.450 | 5.300 | 5.350 | 5.169 | 16,726,100 |
| 2022-03-03 | 5.700 | 5.700 | 5.350 | 5.400 | 5.217 | 56,805,301 |
| 2022-03-02 | 5.700 | 5.750 | 5.550 | 5.650 | 5.459 | 17,262,400 |
| 2022-03-01 | 5.750 | 5.800 | 5.650 | 5.750 | 5.555 | 14,556,000 |
| 2022-02-28 | 5.450 | 5.800 | 5.400 | 5.800 | 5.604 | 35,555,699 |
| 2022-02-25 | 5.400 | 5.550 | 5.400 | 5.500 | 5.314 | 18,266,400 |
| 2022-02-24 | 5.550 | 5.600 | 5.400 | 5.400 | 5.198 | 35,875,898 |
| 2022-02-23 | 5.550 | 5.700 | 5.500 | 5.600 | 5.390 | 15,495,200 |
| 2022-02-22 | 5.450 | 5.650 | 5.350 | 5.550 | 5.342 | 30,238,000 |
| 2022-02-21 | 5.600 | 5.750 | 5.450 | 5.500 | 5.294 | 47,905,500 |
| 2022-02-18 | 5.450 | 5.800 | 5.400 | 5.650 | 5.438 | 57,159,500 |
| 2022-02-17 | 5.350 | 5.550 | 5.350 | 5.400 | 5.198 | 40,827,898 |
| 2022-02-15 | 5.300 | 5.400 | 5.200 | 5.300 | 5.102 | 19,767,500 |
| 2022-02-14 | 5.350 | 5.450 | 5.300 | 5.300 | 5.102 | 11,292,000 |
| 2022-02-11 | 5.350 | 5.450 | 5.350 | 5.350 | 5.150 | 24,538,600 |
| 2022-02-10 | 5.350 | 5.500 | 5.300 | 5.350 | 5.150 | 31,292,400 |
| 2022-02-09 | 5.550 | 5.600 | 5.350 | 5.350 | 5.150 | 45,217,199 |
| 2022-02-08 | 5.600 | 5.750 | 5.550 | 5.550 | 5.342 | 51,125,301 |
| 2022-02-07 | 6.000 | 6.100 | 5.900 | 6.050 | 5.590 | 67,806,995 |
| 2022-02-04 | 5.800 | 6.000 | 5.800 | 5.950 | 5.498 | 95,557,419 |
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.