S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%

← VGI.BK stock page

VGI Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.030	1.200	1.030	1.180	1.180	554,419,300
2026-10-14	0.960	1.060	0.960	1.040	1.040	342,705,600
2026-10-12	0.950	0.960	0.930	0.950	0.950	37,181,300
2026-10-09	0.950	0.960	0.940	0.950	0.950	27,165,916
2026-10-08	0.940	0.960	0.940	0.950	0.950	41,423,938
2026-10-07	0.940	0.950	0.930	0.940	0.940	28,998,674
2026-10-06	0.940	0.960	0.940	0.940	0.940	51,239,762
2026-10-05	0.940	0.950	0.930	0.940	0.940	14,622,718
2026-10-02	0.930	0.950	0.930	0.940	0.940	41,211,230
2026-10-01	0.920	0.960	0.920	0.930	0.930	85,595,484
2026-09-30	0.950	0.960	0.910	0.920	0.920	104,811,600
2026-09-29	0.930	0.970	0.930	0.940	0.940	118,838,300
2026-09-28	0.970	0.980	0.920	0.930	0.930	175,691,700
2026-09-25	0.970	0.980	0.970	0.980	0.980	24,790,439
2026-09-24	0.980	0.980	0.970	0.970	0.970	14,451,843
2026-09-23	0.980	0.990	0.980	0.990	0.990	14,144,099
2026-09-22	1.000	1.000	0.970	0.980	0.980	57,212,680
2026-09-21	0.970	1.000	0.970	0.990	0.990	36,878,867
2026-09-18	0.990	1.000	0.970	0.970	0.970	31,226,168

Page 1 of 1 · 19 trading days

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.