VGI Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.880	0.900	0.870	0.890	0.890	52,205,840
2026-04-17	0.890	0.890	0.870	0.890	0.890	60,436,832
2026-04-16	0.890	0.910	0.880	0.880	0.880	85,627,609
2026-04-10	0.880	0.890	0.870	0.870	0.870	58,639,848
2026-04-09	0.900	0.910	0.880	0.880	0.880	85,953,758
2026-04-08	0.900	0.930	0.880	0.910	0.910	215,885,594
2026-04-07	0.890	0.900	0.860	0.870	0.870	97,260,641
2026-04-03	0.930	0.940	0.870	0.880	0.880	147,138,594
2026-04-02	0.930	0.940	0.910	0.910	0.910	108,610,305
2026-04-01	0.960	0.980	0.930	0.950	0.950	290,581,406
2026-03-31	0.840	0.960	0.840	0.930	0.930	262,441,500
2026-03-30	0.830	0.840	0.820	0.840	0.840	37,511,312
2026-03-27	0.830	0.860	0.830	0.840	0.840	146,657,297
2026-03-26	0.840	0.850	0.820	0.830	0.830	81,723,484
2026-03-25	0.840	0.880	0.840	0.860	0.860	168,266,203
2026-03-24	0.850	0.870	0.830	0.830	0.830	122,555,398
2026-03-23	0.830	0.860	0.820	0.820	0.820	77,534,094
2026-03-20	0.850	0.870	0.830	0.850	0.850	148,812,891
2026-03-19	0.870	0.880	0.840	0.840	0.840	47,327,762
2026-03-18	0.900	0.900	0.870	0.880	0.880	84,297,719
2026-03-17	0.900	0.930	0.880	0.880	0.880	200,930,891
2026-03-16	0.910	0.920	0.880	0.880	0.880	155,459,016
2026-03-13	0.940	0.950	0.910	0.910	0.910	113,903,000
2026-03-12	0.930	0.970	0.930	0.940	0.940	110,069,695
2026-03-11	1.000	1.020	0.930	0.930	0.930	191,574,000
2026-03-10	1.040	1.050	0.980	0.980	0.980	144,362,703
2026-03-09	0.920	1.020	0.910	1.010	1.010	137,361,297
2026-03-06	1.000	1.030	0.980	1.000	1.000	123,167,797
2026-03-05	1.020	1.020	0.960	1.020	1.020	175,263,500
2026-03-04	0.950	0.970	0.890	0.960	0.960	188,050,891
2026-03-02	1.100	1.120	1.020	1.020	1.020	199,857,906
2026-02-27	1.200	1.230	1.160	1.170	1.170	114,756,492
2026-02-26	1.190	1.240	1.180	1.200	1.200	121,330,000
2026-02-25	1.250	1.250	1.190	1.200	1.200	181,122,703
2026-02-24	1.180	1.250	1.170	1.240	1.240	190,515,703
2026-02-23	1.220	1.270	1.160	1.190	1.190	251,089,797
2026-02-20	1.320	1.330	1.200	1.220	1.220	311,228,281
2026-02-19	1.310	1.340	1.310	1.310	1.310	126,632,203
2026-02-18	1.290	1.360	1.260	1.320	1.320	265,346,219
2026-02-17	1.260	1.310	1.220	1.290	1.290	314,717,875
2026-02-16	1.360	1.370	1.260	1.270	1.270	375,736,906
2026-02-13	1.130	1.420	1.130	1.360	1.360	748,409,188
2026-02-12	1.020	1.120	1.020	1.110	1.110	270,186,688
2026-02-11	1.040	1.050	1.010	1.030	1.030	137,146,297
2026-02-10	0.940	1.060	0.920	1.050	1.050	312,562,594
2026-02-09	0.870	0.920	0.870	0.910	0.910	76,369,117
2026-02-06	0.860	0.880	0.850	0.850	0.850	28,058,980
2026-02-05	0.840	0.870	0.840	0.860	0.860	16,017,190
2026-02-04	0.850	0.860	0.840	0.840	0.840	16,316,290
2026-02-03	0.850	0.870	0.840	0.850	0.850	23,591,660
2026-02-02	0.860	0.870	0.820	0.840	0.840	22,580,961
2026-01-30	0.870	0.880	0.850	0.860	0.860	33,975,473
2026-01-29	0.900	0.900	0.860	0.870	0.870	37,679,633
2026-01-28	0.900	0.910	0.880	0.900	0.900	36,079,379
2026-01-27	0.880	0.910	0.880	0.890	0.890	31,396,730
2026-01-26	0.880	0.900	0.860	0.880	0.880	53,658,922
2026-01-23	0.910	0.920	0.880	0.880	0.880	56,370,660
2026-01-22	0.920	0.970	0.900	0.910	0.910	127,720,602
2026-01-21	0.930	0.940	0.900	0.920	0.920	70,637,648
2026-01-20	0.920	0.940	0.910	0.920	0.920	40,754,602

← NewerPage 3 of 21 · 1,214 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.