VGI Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.000 | 3.160 | 3.000 | 3.160 | 3.140 | 90,306,359 |
| 2025-01-17 | 3.180 | 3.280 | 2.980 | 3.020 | 3.001 | 184,979,500 |
| 2025-01-16 | 3.260 | 3.280 | 3.140 | 3.200 | 3.180 | 75,947,984 |
| 2025-01-15 | 3.120 | 3.260 | 3.100 | 3.240 | 3.220 | 111,582,602 |
| 2025-01-14 | 3.480 | 3.480 | 3.140 | 3.140 | 3.120 | 216,442,297 |
| 2025-01-13 | 3.220 | 3.460 | 3.160 | 3.440 | 3.419 | 254,138,203 |
| 2025-01-10 | 3.240 | 3.360 | 3.220 | 3.340 | 3.319 | 81,706,227 |
| 2025-01-09 | 3.480 | 3.520 | 3.160 | 3.240 | 3.220 | 268,892,188 |
| 2025-01-08 | 3.580 | 3.620 | 3.480 | 3.500 | 3.478 | 58,593,406 |
| 2025-01-07 | 3.460 | 3.580 | 3.420 | 3.580 | 3.558 | 113,008,398 |
| 2025-01-06 | 3.440 | 3.520 | 3.400 | 3.460 | 3.438 | 62,507,801 |
| 2025-01-03 | 3.580 | 3.620 | 3.380 | 3.440 | 3.419 | 178,151,016 |
| 2025-01-02 | 3.580 | 3.680 | 3.420 | 3.560 | 3.538 | 248,467,812 |
| 2024-12-30 | 3.440 | 3.580 | 3.440 | 3.560 | 3.538 | 78,454,961 |
| 2024-12-27 | 3.340 | 3.480 | 3.340 | 3.460 | 3.438 | 71,951,273 |
| 2024-12-26 | 3.400 | 3.400 | 3.280 | 3.320 | 3.299 | 50,612,230 |
| 2024-12-25 | 3.400 | 3.440 | 3.360 | 3.400 | 3.379 | 91,613,570 |
| 2024-12-24 | 3.200 | 3.400 | 3.200 | 3.380 | 3.359 | 154,042,500 |
| 2024-12-23 | 3.200 | 3.260 | 3.120 | 3.200 | 3.180 | 67,046,180 |
| 2024-12-20 | 3.260 | 3.300 | 3.120 | 3.140 | 3.120 | 96,791,398 |
| 2024-12-19 | 3.220 | 3.300 | 3.120 | 3.260 | 3.240 | 132,959,000 |
| 2024-12-18 | 3.180 | 3.320 | 3.100 | 3.320 | 3.299 | 182,560,984 |
| 2024-12-17 | 3.120 | 3.320 | 3.120 | 3.200 | 3.180 | 324,717,875 |
| 2024-12-16 | 2.940 | 3.200 | 2.880 | 3.180 | 3.160 | 371,066,500 |
| 2024-12-13 | 2.780 | 3.140 | 2.760 | 2.920 | 2.902 | 307,047,281 |
| 2024-12-12 | 2.880 | 2.900 | 2.780 | 2.800 | 2.783 | 72,295,648 |
| 2024-12-11 | 2.840 | 2.960 | 2.800 | 2.860 | 2.842 | 175,464,000 |
| 2024-12-09 | 2.840 | 2.860 | 2.740 | 2.800 | 2.783 | 283,860,906 |
| 2024-12-06 | 2.880 | 2.920 | 2.820 | 2.880 | 2.862 | 65,061,070 |
| 2024-12-04 | 2.920 | 2.920 | 2.820 | 2.880 | 2.862 | 92,606,531 |
| 2024-12-03 | 2.780 | 2.980 | 2.740 | 2.920 | 2.902 | 194,364,797 |
| 2024-12-02 | 2.840 | 2.840 | 2.740 | 2.780 | 2.763 | 85,049,281 |
| 2024-11-29 | 2.800 | 2.860 | 2.780 | 2.820 | 2.802 | 86,114,523 |
| 2024-11-28 | 2.720 | 2.820 | 2.720 | 2.820 | 2.802 | 118,869,297 |
| 2024-11-27 | 2.720 | 2.780 | 2.640 | 2.720 | 2.703 | 130,383,297 |
| 2024-11-26 | 2.600 | 2.760 | 2.600 | 2.720 | 2.703 | 108,851,906 |
| 2024-11-25 | 2.660 | 2.680 | 2.560 | 2.600 | 2.584 | 97,299,219 |
| 2024-11-22 | 2.440 | 2.640 | 2.400 | 2.640 | 2.624 | 189,850,406 |
| 2024-11-21 | 2.400 | 2.480 | 2.400 | 2.440 | 2.425 | 50,648,488 |
| 2024-11-20 | 2.420 | 2.440 | 2.360 | 2.400 | 2.385 | 25,106,119 |
| 2024-11-19 | 2.440 | 2.480 | 2.400 | 2.420 | 2.405 | 36,456,020 |
| 2024-11-18 | 2.300 | 2.440 | 2.300 | 2.440 | 2.425 | 55,631,520 |
| 2024-11-15 | 2.540 | 2.540 | 2.360 | 2.360 | 2.345 | 108,380,094 |
| 2024-11-14 | 2.400 | 2.560 | 2.360 | 2.560 | 2.544 | 95,300,016 |
| 2024-11-13 | 2.340 | 2.420 | 2.300 | 2.400 | 2.385 | 81,833,023 |
| 2024-11-12 | 2.520 | 2.520 | 2.260 | 2.340 | 2.325 | 191,813,406 |
| 2024-11-11 | 2.500 | 2.540 | 2.480 | 2.520 | 2.504 | 43,455,641 |
| 2024-11-08 | 2.560 | 2.580 | 2.480 | 2.540 | 2.524 | 74,647,352 |
| 2024-11-07 | 2.500 | 2.580 | 2.440 | 2.540 | 2.524 | 115,175,297 |
| 2024-11-06 | 2.720 | 2.760 | 2.380 | 2.500 | 2.484 | 248,864,188 |
| 2024-11-05 | 2.700 | 2.720 | 2.660 | 2.720 | 2.703 | 54,992,941 |
| 2024-11-04 | 2.780 | 2.880 | 2.680 | 2.700 | 2.683 | 138,426,797 |
| 2024-11-01 | 2.820 | 2.840 | 2.760 | 2.760 | 2.743 | 59,982,359 |
| 2024-10-31 | 2.780 | 2.860 | 2.760 | 2.820 | 2.802 | 104,322,094 |
| 2024-10-30 | 2.760 | 2.820 | 2.740 | 2.760 | 2.743 | 67,680,922 |
| 2024-10-29 | 2.800 | 2.820 | 2.700 | 2.740 | 2.723 | 76,962,008 |
| 2024-10-28 | 2.720 | 2.820 | 2.700 | 2.800 | 2.783 | 130,370,797 |
| 2024-10-25 | 2.720 | 2.760 | 2.660 | 2.700 | 2.683 | 77,204,273 |
| 2024-10-24 | 2.700 | 2.800 | 2.680 | 2.700 | 2.683 | 89,365,234 |
| 2024-10-22 | 2.720 | 2.780 | 2.700 | 2.700 | 2.683 | 57,998,441 |
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.