VGI Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 6.850 | 6.950 | 6.850 | 6.900 | 6.376 | 17,712,295 |
| 2021-11-04 | 6.700 | 7.000 | 6.650 | 6.950 | 6.422 | 83,417,345 |
| 2021-11-03 | 6.650 | 6.700 | 6.550 | 6.650 | 6.145 | 29,134,881 |
| 2021-11-02 | 6.650 | 6.750 | 6.550 | 6.650 | 6.145 | 31,124,777 |
| 2021-11-01 | 6.650 | 6.800 | 6.600 | 6.650 | 6.145 | 64,724,584 |
| 2021-10-29 | 6.500 | 6.700 | 6.500 | 6.650 | 6.145 | 47,165,318 |
| 2021-10-28 | 6.350 | 6.550 | 6.350 | 6.500 | 6.006 | 33,265,412 |
| 2021-10-27 | 6.350 | 6.450 | 6.350 | 6.350 | 5.867 | 20,411,605 |
| 2021-10-26 | 6.350 | 6.450 | 6.300 | 6.350 | 5.867 | 34,755,699 |
| 2021-10-25 | 6.400 | 6.500 | 6.350 | 6.350 | 5.867 | 22,886,425 |
| 2021-10-21 | 6.600 | 6.600 | 6.350 | 6.350 | 5.867 | 41,216,565 |
| 2021-10-20 | 6.550 | 6.750 | 6.500 | 6.550 | 6.052 | 48,683,628 |
| 2021-10-19 | 6.550 | 6.650 | 6.500 | 6.500 | 6.006 | 69,492,965 |
| 2021-10-18 | 6.550 | 6.650 | 6.500 | 6.550 | 6.052 | 18,906,629 |
| 2021-10-15 | 6.650 | 6.800 | 6.450 | 6.500 | 6.006 | 65,918,291 |
| 2021-10-14 | 6.500 | 6.650 | 6.400 | 6.600 | 6.098 | 71,534,838 |
← NewerPage 21 of 21 · 1,216 trading days
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.