VGI Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.050	1.060	1.010	1.030	1.030	207,139,188
2026-07-16	1.050	1.060	1.030	1.060	1.060	95,186,812
2026-07-15	1.050	1.070	1.030	1.050	1.050	223,737,828
2026-07-14	1.050	1.070	1.020	1.030	1.030	290,451,125
2026-07-13	1.000	1.090	1.000	1.060	1.060	471,005,125
2026-07-10	0.980	1.020	0.970	1.010	1.010	344,605,969
2026-07-09	0.900	0.980	0.890	0.970	0.970	279,251,375
2026-07-08	0.920	0.930	0.890	0.890	0.890	93,542,727
2026-07-07	0.940	0.950	0.910	0.930	0.930	105,043,055
2026-07-06	0.940	0.950	0.920	0.940	0.940	62,853,527
2026-07-03	0.930	0.950	0.920	0.940	0.940	100,017,438
2026-07-02	0.930	0.930	0.910	0.920	0.920	80,812,172
2026-07-01	0.940	0.950	0.920	0.920	0.920	143,024,109
2026-06-30	0.940	0.960	0.920	0.930	0.930	97,641,953
2026-06-29	0.930	0.950	0.920	0.940	0.940	96,019,180
2026-06-26	0.920	0.940	0.910	0.920	0.920	65,665,555
2026-06-25	0.900	0.940	0.900	0.920	0.920	198,653,688
2026-06-24	0.890	0.910	0.880	0.900	0.900	55,400,961
2026-06-23	0.920	0.920	0.870	0.880	0.880	132,402,312
2026-06-22	0.930	0.950	0.920	0.920	0.920	72,428,188
2026-06-19	0.930	0.940	0.920	0.930	0.930	69,129,906
2026-06-18	0.960	0.970	0.920	0.930	0.930	130,976,703
2026-06-17	0.910	0.970	0.900	0.960	0.960	262,717,281
2026-06-16	0.910	0.920	0.890	0.910	0.910	84,296,484
2026-06-15	0.900	0.920	0.890	0.910	0.910	118,025,508
2026-06-12	0.900	0.910	0.880	0.890	0.890	111,714,703
2026-06-11	0.870	0.900	0.870	0.890	0.890	104,469,508
2026-06-10	0.900	0.910	0.870	0.880	0.880	191,104,891
2026-06-09	0.940	0.950	0.890	0.900	0.900	219,518,406
2026-06-08	0.940	0.960	0.920	0.930	0.930	146,089,484
2026-06-05	1.020	1.030	0.950	0.960	0.960	284,716,594
2026-06-04	1.010	1.050	1.000	1.010	1.010	382,147,812
2026-06-02	0.950	1.020	0.930	1.000	1.000	380,921,406
2026-05-29	0.970	0.970	0.940	0.950	0.950	258,438,891
2026-05-28	0.900	0.980	0.900	0.950	0.950	771,963,812
2026-05-27	0.910	0.910	0.890	0.890	0.890	306,387,406
2026-05-26	0.910	0.960	0.890	0.890	0.890	792,149,125
2026-05-25	0.860	0.880	0.850	0.870	0.870	90,041,242
2026-05-22	0.870	0.890	0.830	0.850	0.850	200,962,594
2026-05-21	0.910	0.910	0.870	0.870	0.870	184,956,703
2026-05-20	0.890	0.900	0.880	0.890	0.890	60,912,488
2026-05-19	0.880	0.920	0.870	0.900	0.900	180,801,203
2026-05-18	0.890	0.890	0.870	0.880	0.880	71,313,906
2026-05-15	0.880	0.930	0.870	0.890	0.890	264,179,188
2026-05-14	0.870	0.880	0.860	0.870	0.870	49,777,871
2026-05-13	0.870	0.880	0.860	0.860	0.860	45,944,473
2026-05-12	0.880	0.880	0.860	0.860	0.860	28,946,010
2026-05-11	0.880	0.890	0.870	0.870	0.870	40,990,152
2026-05-08	0.880	0.890	0.870	0.870	0.870	48,235,020
2026-05-07	0.900	0.920	0.880	0.890	0.890	145,494,594
2026-05-06	0.870	0.890	0.860	0.880	0.880	77,756,430
2026-05-05	0.870	0.880	0.860	0.860	0.860	32,370,230
2026-04-30	0.870	0.870	0.860	0.870	0.870	28,097,420
2026-04-29	0.860	0.880	0.850	0.870	0.870	55,981,230
2026-04-28	0.880	0.880	0.850	0.860	0.860	54,570,754
2026-04-27	0.870	0.880	0.860	0.870	0.870	48,456,160
2026-04-24	0.870	0.880	0.840	0.860	0.860	71,960,445
2026-04-23	0.890	0.900	0.870	0.870	0.870	67,054,023
2026-04-22	0.910	0.940	0.900	0.900	0.900	217,187,594
2026-04-21	0.890	0.920	0.890	0.910	0.910	193,782,203

← NewerPage 2 of 4 · 240 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.