VGI Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	5.550	5.800	5.500	5.750	5.313	50,035,055
2022-02-02	5.650	5.650	5.500	5.600	5.174	10,811,408
2022-02-01	5.550	5.650	5.500	5.600	5.174	33,315,625
2022-01-31	5.500	5.600	5.450	5.500	5.082	27,074,355
2022-01-28	5.550	5.600	5.400	5.500	5.082	42,911,654
2022-01-27	5.550	5.600	5.450	5.550	5.128	48,873,950
2022-01-26	6.050	6.100	5.500	5.550	5.128	135,036,338
2022-01-25	6.000	6.200	6.000	6.100	5.636	36,497,878
2022-01-24	6.300	6.300	6.000	6.050	5.590	52,126,312
2022-01-21	6.450	6.450	6.250	6.300	5.821	30,721,319
2022-01-20	6.400	6.600	6.400	6.450	5.960	20,695,056
2022-01-19	6.550	6.600	6.350	6.400	5.914	22,628,078
2022-01-18	6.650	6.650	6.500	6.500	6.006	13,791,566
2022-01-17	6.650	6.700	6.600	6.600	6.098	7,677,595
2022-01-14	6.700	6.700	6.600	6.600	6.098	10,422,429
2022-01-13	6.800	6.900	6.700	6.700	6.191	30,542,872
2022-01-12	6.550	6.750	6.500	6.700	6.191	31,049,461
2022-01-11	6.500	6.650	6.500	6.500	6.006	20,783,709
2022-01-10	6.600	6.650	6.450	6.500	6.006	17,219,664
2022-01-07	6.450	6.650	6.400	6.550	6.052	25,267,174
2022-01-06	6.550	6.650	6.450	6.500	6.006	31,171,761
2022-01-05	6.650	6.700	6.600	6.650	6.145	24,150,241
2022-01-04	6.650	6.700	6.600	6.600	6.098	17,254,979
2021-12-30	6.700	6.750	6.550	6.600	6.098	17,885,221
2021-12-29	6.650	6.800	6.650	6.700	6.191	10,421,908
2021-12-28	6.750	6.800	6.650	6.650	6.145	20,689,536
2021-12-27	6.850	6.850	6.750	6.750	6.237	24,627,663
2021-12-24	6.600	6.800	6.600	6.800	6.283	22,083,672
2021-12-23	6.750	6.750	6.600	6.600	6.098	18,803,603
2021-12-22	6.450	6.700	6.450	6.650	6.145	19,794,488
2021-12-21	6.450	6.500	6.350	6.450	5.960	14,088,248
2021-12-20	6.600	6.700	6.350	6.400	5.914	39,456,368
2021-12-17	6.800	6.850	6.600	6.650	6.145	28,352,234
2021-12-16	6.700	6.800	6.700	6.800	6.283	8,558,371
2021-12-15	6.750	6.850	6.700	6.700	6.191	17,178,203
2021-12-14	6.750	6.800	6.700	6.750	6.237	7,051,729
2021-12-13	6.750	6.850	6.700	6.750	6.237	15,582,807
2021-12-09	6.900	6.950	6.750	6.750	6.237	10,846,305
2021-12-08	6.800	7.000	6.750	6.850	6.329	37,235,725
2021-12-07	6.700	6.800	6.600	6.750	6.237	17,528,222
2021-12-03	6.700	6.800	6.650	6.650	6.145	6,955,890
2021-12-02	6.700	6.800	6.650	6.700	6.191	7,803,435
2021-12-01	6.650	6.800	6.550	6.700	6.191	14,277,217
2021-11-30	6.800	6.900	6.500	6.700	6.191	52,333,822
2021-11-29	6.700	6.900	6.650	6.800	6.283	33,824,506
2021-11-26	7.100	7.200	6.800	6.850	6.329	64,937,616
2021-11-25	6.900	7.050	6.850	7.000	6.468	24,016,172
2021-11-24	6.950	7.000	6.850	6.850	6.329	8,235,125
2021-11-23	7.000	7.050	6.900	6.950	6.422	22,215,970
2021-11-22	7.100	7.150	6.850	6.950	6.422	23,651,984
2021-11-19	7.200	7.250	7.100	7.150	6.607	31,721,163
2021-11-18	7.100	7.200	7.050	7.200	6.653	10,265,441
2021-11-17	7.150	7.200	7.050	7.150	6.607	19,591,458
2021-11-16	7.000	7.200	7.000	7.150	6.607	42,903,113
2021-11-15	7.000	7.100	7.000	7.050	6.514	26,194,307
2021-11-12	7.000	7.100	7.000	7.050	6.514	17,115,700
2021-11-11	7.100	7.100	6.800	7.000	6.468	66,010,691
2021-11-10	7.150	7.200	7.100	7.150	6.607	25,694,801
2021-11-09	7.050	7.150	6.950	7.150	6.607	32,891,851
2021-11-08	7.000	7.050	6.800	7.050	6.514	37,047,907

← NewerPage 20 of 21 · 1,216 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.