VGI Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 2.160 | 2.240 | 2.120 | 2.200 | 2.186 | 162,844,984 |
| 2025-04-17 | 2.100 | 2.200 | 2.080 | 2.140 | 2.127 | 77,458,922 |
| 2025-04-16 | 2.040 | 2.180 | 2.020 | 2.120 | 2.107 | 113,274,398 |
| 2025-04-11 | 2.040 | 2.140 | 2.000 | 2.100 | 2.087 | 148,410,797 |
| 2025-04-10 | 2.260 | 2.280 | 1.990 | 2.060 | 2.047 | 321,816,094 |
| 2025-04-09 | 2.100 | 2.220 | 1.990 | 2.120 | 2.107 | 465,148,000 |
| 2025-04-08 | 2.580 | 2.620 | 2.340 | 2.340 | 2.325 | 140,019,906 |
| 2025-04-04 | 2.940 | 2.960 | 2.680 | 2.760 | 2.743 | 260,234,703 |
| 2025-04-03 | 3.020 | 3.040 | 2.920 | 3.000 | 2.981 | 107,428,797 |
| 2025-04-02 | 3.140 | 3.140 | 3.040 | 3.060 | 3.041 | 175,818,297 |
| 2025-04-01 | 3.040 | 3.080 | 2.960 | 3.080 | 3.061 | 77,335,531 |
| 2025-03-31 | 3.000 | 3.080 | 2.940 | 2.980 | 2.961 | 101,579,602 |
| 2025-03-28 | 3.100 | 3.160 | 3.060 | 3.080 | 3.061 | 50,452,289 |
| 2025-03-27 | 3.180 | 3.240 | 3.040 | 3.080 | 3.061 | 125,576,602 |
| 2025-03-26 | 3.080 | 3.200 | 3.060 | 3.140 | 3.120 | 88,151,453 |
| 2025-03-25 | 3.140 | 3.140 | 3.040 | 3.040 | 3.021 | 63,351,121 |
| 2025-03-24 | 3.240 | 3.240 | 3.120 | 3.140 | 3.120 | 72,854,438 |
| 2025-03-21 | 3.200 | 3.260 | 3.100 | 3.240 | 3.220 | 390,063,531 |
| 2025-03-20 | 3.160 | 3.240 | 3.120 | 3.160 | 3.140 | 93,046,633 |
| 2025-03-19 | 3.080 | 3.200 | 3.080 | 3.140 | 3.120 | 82,448,891 |
| 2025-03-18 | 3.120 | 3.180 | 3.040 | 3.080 | 3.061 | 69,132,914 |
| 2025-03-17 | 3.120 | 3.120 | 3.020 | 3.100 | 3.081 | 67,181,453 |
| 2025-03-14 | 3.020 | 3.100 | 2.900 | 3.100 | 3.081 | 113,476,492 |
| 2025-03-13 | 3.100 | 3.120 | 3.000 | 3.000 | 2.981 | 70,185,297 |
| 2025-03-12 | 3.200 | 3.220 | 3.060 | 3.060 | 3.041 | 85,138,531 |
| 2025-03-11 | 3.220 | 3.260 | 3.140 | 3.220 | 3.200 | 109,542,094 |
| 2025-03-10 | 3.280 | 3.320 | 3.240 | 3.260 | 3.240 | 89,206,555 |
| 2025-03-07 | 3.240 | 3.340 | 3.220 | 3.260 | 3.240 | 83,206,039 |
| 2025-03-06 | 3.300 | 3.300 | 3.200 | 3.260 | 3.240 | 69,723,641 |
| 2025-03-05 | 3.280 | 3.380 | 3.260 | 3.280 | 3.260 | 106,783,203 |
| 2025-03-04 | 3.100 | 3.320 | 3.100 | 3.260 | 3.240 | 197,961,703 |
| 2025-03-03 | 3.060 | 3.160 | 3.060 | 3.140 | 3.120 | 138,474,000 |
| 2025-02-28 | 2.920 | 3.100 | 2.860 | 3.100 | 3.081 | 134,548,188 |
| 2025-02-27 | 3.100 | 3.120 | 2.920 | 2.980 | 2.961 | 114,514,898 |
| 2025-02-26 | 2.980 | 3.120 | 2.960 | 3.100 | 3.081 | 165,894,500 |
| 2025-02-25 | 3.240 | 3.260 | 2.880 | 2.920 | 2.902 | 252,758,203 |
| 2025-02-24 | 3.180 | 3.300 | 3.180 | 3.280 | 3.260 | 131,048,094 |
| 2025-02-21 | 3.200 | 3.260 | 3.120 | 3.200 | 3.180 | 137,029,703 |
| 2025-02-20 | 3.280 | 3.440 | 3.120 | 3.160 | 3.140 | 387,788,469 |
| 2025-02-19 | 3.080 | 3.240 | 3.040 | 3.240 | 3.220 | 167,262,000 |
| 2025-02-18 | 3.220 | 3.220 | 3.060 | 3.080 | 3.061 | 153,332,406 |
| 2025-02-17 | 2.840 | 3.260 | 2.820 | 3.240 | 3.220 | 254,548,703 |
| 2025-02-14 | 3.020 | 3.040 | 2.860 | 2.880 | 2.862 | 91,108,680 |
| 2025-02-13 | 3.060 | 3.100 | 2.880 | 2.880 | 2.862 | 100,084,203 |
| 2025-02-11 | 2.940 | 3.100 | 2.920 | 3.080 | 3.061 | 68,962,008 |
| 2025-02-10 | 2.960 | 3.000 | 2.860 | 2.920 | 2.902 | 80,500,078 |
| 2025-02-07 | 3.020 | 3.040 | 2.740 | 2.940 | 2.922 | 207,876,797 |
| 2025-02-06 | 3.120 | 3.160 | 2.980 | 3.000 | 2.981 | 99,401,070 |
| 2025-02-05 | 3.100 | 3.140 | 3.080 | 3.100 | 3.081 | 65,727,367 |
| 2025-02-04 | 3.140 | 3.160 | 3.020 | 3.080 | 3.061 | 156,833,594 |
| 2025-02-03 | 2.880 | 3.140 | 2.840 | 3.120 | 3.101 | 137,414,703 |
| 2025-01-31 | 3.160 | 3.180 | 3.020 | 3.040 | 3.021 | 87,081,758 |
| 2025-01-30 | 3.120 | 3.200 | 3.040 | 3.140 | 3.120 | 83,015,570 |
| 2025-01-29 | 3.220 | 3.280 | 3.160 | 3.160 | 3.140 | 106,207,797 |
| 2025-01-28 | 3.320 | 3.400 | 3.240 | 3.240 | 3.220 | 98,543,688 |
| 2025-01-27 | 3.380 | 3.440 | 3.320 | 3.320 | 3.299 | 75,135,031 |
| 2025-01-24 | 3.320 | 3.460 | 3.280 | 3.420 | 3.399 | 107,226,398 |
| 2025-01-23 | 3.320 | 3.340 | 3.260 | 3.280 | 3.260 | 56,089,152 |
| 2025-01-22 | 3.200 | 3.320 | 3.180 | 3.320 | 3.299 | 89,096,094 |
| 2025-01-21 | 3.180 | 3.240 | 3.100 | 3.220 | 3.200 | 107,418,305 |
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.