VGI Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	2.720	2.760	2.660	2.740	2.723	75,965,391
2024-10-18	2.920	2.960	2.640	2.760	2.743	308,162,594
2024-10-17	2.720	3.040	2.720	2.940	2.922	449,287,688
2024-10-16	2.780	2.780	2.640	2.700	2.683	115,699,297
2024-10-15	2.840	2.860	2.620	2.700	2.683	154,224,703
2024-10-11	2.900	2.900	2.820	2.820	2.802	75,495,539
2024-10-10	2.860	2.940	2.820	2.900	2.882	143,869,594
2024-10-09	2.880	2.900	2.800	2.840	2.822	103,126,398
2024-10-08	2.640	2.900	2.620	2.860	2.842	260,932,984
2024-10-07	2.540	2.660	2.520	2.660	2.643	76,657,531
2024-10-04	2.440	2.600	2.420	2.560	2.544	158,650,203
2024-10-03	2.540	2.540	2.400	2.440	2.425	128,834,000
2024-10-02	2.600	2.700	2.480	2.520	2.504	278,088,719
2024-10-01	2.640	2.660	2.540	2.600	2.584	140,705,703
2024-09-30	2.400	2.640	2.400	2.620	2.604	292,763,406
2024-09-27	2.500	2.580	2.380	2.400	2.385	322,191,281
2024-09-26	2.300	2.560	2.300	2.440	2.425	518,174,406
2024-09-25	2.880	2.900	2.240	2.380	2.365	424,451,250
2024-09-24	2.900	2.980	2.820	2.900	2.882	167,743,812
2024-09-23	2.960	3.000	2.860	2.880	2.862	121,943,297
2024-09-20	2.860	3.100	2.800	2.980	2.961	309,178,219
2024-09-19	2.780	2.880	2.760	2.840	2.822	110,735,398
2024-09-18	2.820	2.840	2.740	2.760	2.743	91,484,992
2024-09-17	2.840	2.880	2.760	2.820	2.802	86,918,305
2024-09-16	2.880	2.900	2.720	2.840	2.822	299,508,281
2024-09-13	2.720	2.900	2.720	2.880	2.862	217,355,016
2024-09-12	2.720	2.760	2.680	2.700	2.683	79,124,641
2024-09-11	2.680	2.740	2.580	2.680	2.663	164,036,797
2024-09-10	2.680	2.760	2.660	2.700	2.683	143,198,094
2024-09-09	2.600	2.680	2.540	2.680	2.663	207,101,203
2024-09-06	2.720	2.740	2.620	2.620	2.604	203,132,797
2024-09-05	2.660	2.720	2.620	2.700	2.683	148,451,703
2024-09-04	2.500	2.640	2.480	2.640	2.624	163,308,297
2024-09-03	2.460	2.600	2.440	2.540	2.524	234,314,297
2024-09-02	2.460	2.500	2.320	2.460	2.445	168,216,406
2024-08-30	2.420	2.520	2.380	2.440	2.425	261,121,703
2024-08-29	2.360	2.400	2.320	2.400	2.385	129,406,703
2024-08-28	2.360	2.420	2.300	2.380	2.365	154,315,500
2024-08-27	2.280	2.460	2.260	2.380	2.365	292,127,281
2024-08-26	2.280	2.340	2.220	2.280	2.266	165,336,703
2024-08-23	2.120	2.320	2.100	2.300	2.286	238,316,000
2024-08-22	2.200	2.260	2.060	2.120	2.107	198,565,500
2024-08-21	2.160	2.200	2.040	2.180	2.166	204,098,203
2024-08-20	2.000	2.200	2.000	2.180	2.166	266,522,594
2024-08-19	1.770	2.040	1.750	2.020	2.007	438,602,219
2024-08-16	1.760	1.800	1.730	1.750	1.739	101,836,492
2024-08-15	1.650	1.750	1.650	1.750	1.739	106,973,000
2024-08-14	1.820	1.930	1.660	1.700	1.689	479,302,219
2024-08-13	1.810	1.830	1.780	1.800	1.789	97,881,711
2024-08-09	1.850	1.860	1.780	1.800	1.789	154,353,297
2024-08-08	1.710	1.880	1.670	1.830	1.819	497,027,812
2024-08-07	1.760	1.790	1.690	1.740	1.729	142,981,594
2024-08-06	1.820	1.830	1.740	1.740	1.729	151,566,094
2024-08-05	1.800	1.910	1.750	1.790	1.779	451,572,750
2024-08-02	1.730	1.890	1.730	1.800	1.789	395,661,781
2024-08-01	1.640	1.840	1.640	1.820	1.809	250,732,000
2024-07-31	1.630	1.660	1.610	1.630	1.620	46,588,832
2024-07-30	1.560	1.650	1.550	1.610	1.600	63,166,434
2024-07-26	1.500	1.570	1.500	1.560	1.550	58,120,688
2024-07-25	1.510	1.540	1.490	1.500	1.491	16,255,960

← NewerPage 9 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.