VGI Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.140	2.180	2.120	2.140	2.127	24,202,680
2025-07-18	2.100	2.200	2.100	2.140	2.127	54,246,391
2025-07-17	2.080	2.140	2.080	2.120	2.107	40,445,859
2025-07-16	2.080	2.100	2.060	2.080	2.067	28,817,279
2025-07-15	2.080	2.100	2.020	2.080	2.067	49,039,738
2025-07-14	2.060	2.120	2.040	2.100	2.087	48,195,047
2025-07-11	2.080	2.080	2.020	2.060	2.047	38,689,352
2025-07-09	2.100	2.120	2.040	2.060	2.047	39,456,609
2025-07-08	2.080	2.140	2.080	2.100	2.087	21,729,850
2025-07-07	2.120	2.120	2.040	2.100	2.087	36,827,262
2025-07-04	2.100	2.140	2.080	2.100	2.087	42,070,078
2025-07-03	2.100	2.140	2.100	2.100	2.087	15,832,520
2025-07-02	2.120	2.140	2.100	2.120	2.107	10,921,030
2025-07-01	2.100	2.140	2.080	2.140	2.127	21,954,170
2025-06-30	2.140	2.140	2.060	2.100	2.087	21,962,471
2025-06-27	2.100	2.140	2.080	2.100	2.087	42,338,930
2025-06-26	2.100	2.180	2.100	2.120	2.107	25,486,680
2025-06-25	2.100	2.160	2.080	2.140	2.127	37,619,281
2025-06-24	2.060	2.140	2.020	2.120	2.107	50,233,379
2025-06-23	1.990	2.040	1.910	2.020	2.007	62,531,207
2025-06-20	1.940	2.060	1.940	1.990	1.978	208,723,016
2025-06-19	2.120	2.140	1.890	1.940	1.928	115,655,602
2025-06-18	2.220	2.280	2.180	2.200	2.186	42,641,059
2025-06-17	2.220	2.260	2.220	2.220	2.206	13,988,990
2025-06-16	2.220	2.260	2.160	2.200	2.186	59,426,500
2025-06-13	2.200	2.280	2.180	2.260	2.246	55,033,180
2025-06-12	2.180	2.260	2.180	2.240	2.226	63,479,406
2025-06-11	2.140	2.240	2.140	2.200	2.186	87,394,352
2025-06-10	1.870	2.240	1.860	2.140	2.127	213,562,703
2025-06-09	2.100	2.100	1.890	1.890	1.878	119,520,203
2025-06-06	2.260	2.260	2.040	2.060	2.047	116,178,898
2025-06-05	2.260	2.340	2.220	2.260	2.246	77,541,125
2025-06-04	2.220	2.260	2.160	2.260	2.246	60,135,422
2025-05-30	2.220	2.240	2.200	2.200	2.186	14,352,220
2025-05-29	2.260	2.300	2.220	2.240	2.226	42,060,578
2025-05-28	2.200	2.260	2.200	2.240	2.226	15,217,010
2025-05-27	2.240	2.240	2.160	2.200	2.186	29,171,000
2025-05-26	2.220	2.240	2.160	2.220	2.206	39,490,781
2025-05-23	2.220	2.240	2.200	2.220	2.206	23,742,109
2025-05-22	2.180	2.220	2.160	2.220	2.206	49,657,648
2025-05-21	2.200	2.320	2.200	2.200	2.186	89,468,109
2025-05-20	2.180	2.280	2.180	2.200	2.186	57,081,961
2025-05-19	2.160	2.200	2.100	2.180	2.166	26,253,471
2025-05-16	2.200	2.240	2.160	2.200	2.186	18,851,939
2025-05-15	2.200	2.220	2.160	2.180	2.166	63,272,781
2025-05-14	2.200	2.260	2.180	2.200	2.186	59,556,672
2025-05-13	2.220	2.260	2.120	2.180	2.166	101,891,602
2025-05-09	2.260	2.280	2.200	2.220	2.206	62,623,500
2025-05-08	2.280	2.320	2.220	2.220	2.206	49,302,871
2025-05-07	2.220	2.300	2.200	2.280	2.266	79,783,523
2025-05-06	2.240	2.280	2.200	2.200	2.186	29,735,010
2025-05-02	2.260	2.300	2.200	2.240	2.226	78,184,484
2025-04-30	2.240	2.320	2.200	2.280	2.266	54,831,992
2025-04-29	2.260	2.300	2.240	2.240	2.226	30,774,090
2025-04-28	2.280	2.320	2.260	2.260	2.246	44,539,602
2025-04-25	2.280	2.320	2.260	2.280	2.266	46,540,801
2025-04-24	2.240	2.320	2.200	2.260	2.246	69,102,875
2025-04-23	2.320	2.360	2.240	2.240	2.226	92,535,422
2025-04-22	2.120	2.320	2.120	2.300	2.286	125,449,000
2025-04-21	2.200	2.280	2.160	2.160	2.147	127,637,695

← NewerPage 6 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.