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
2026-09-17	0.980	0.990	0.970	0.990	0.990	44,146,816
2026-09-16	0.990	1.010	0.970	0.970	0.970	72,363,242
2026-09-15	0.980	1.000	0.970	0.980	0.980	29,328,797
2026-09-14	0.990	0.990	0.970	0.980	0.980	24,381,852
2026-09-11	0.990	1.000	0.980	0.990	0.990	26,150,176
2026-09-10	1.000	1.010	0.990	1.000	1.000	31,041,037
2026-09-09	0.990	1.010	0.990	1.000	1.000	51,919,852
2026-09-08	1.000	1.000	0.980	0.990	0.990	33,884,551
2026-09-07	1.000	1.010	0.990	0.990	0.990	22,347,207
2026-09-04	0.970	1.010	0.960	1.000	1.000	128,066,125
2026-09-03	0.970	0.990	0.960	0.970	0.970	57,580,430
2026-09-02	1.000	1.000	0.960	0.970	0.970	136,834,500
2026-09-01	1.020	1.030	1.010	1.010	1.010	58,644,504
2026-08-31	1.010	1.030	1.010	1.010	1.010	35,140,645
2026-08-28	1.030	1.040	1.010	1.010	1.010	89,751,422
2026-08-27	1.040	1.060	1.020	1.030	1.030	80,165,688
2026-08-26	1.040	1.060	1.030	1.040	1.040	80,118,148
2026-08-25	1.070	1.070	1.020	1.030	1.030	227,740,219
2026-08-24	1.110	1.110	1.060	1.060	1.060	153,149,125
2026-08-21	1.120	1.150	1.090	1.110	1.110	288,670,844
2026-08-20	1.120	1.140	1.100	1.120	1.120	185,230,219
2026-08-19	1.120	1.130	1.080	1.110	1.110	308,388,125
2026-08-18	1.040	1.160	1.030	1.140	1.140	715,277,062
2026-08-17	0.990	1.030	0.990	1.020	1.020	149,717,578
2026-08-14	0.990	1.010	0.980	0.990	0.990	106,462,148
2026-08-13	0.980	0.980	0.970	0.970	0.970	19,882,707
2026-08-11	1.000	1.000	0.960	0.970	0.970	66,518,945
2026-08-10	1.010	1.010	0.980	0.990	0.990	50,706,672
2026-08-07	1.000	1.010	0.990	1.000	1.000	14,972,952
2026-08-06	1.000	1.010	0.990	0.990	0.990	34,866,633
2026-08-05	1.010	1.020	0.990	1.000	1.000	70,286,242
2026-08-04	1.010	1.020	0.990	1.000	1.000	42,751,449
2026-08-03	1.010	1.040	1.000	1.010	1.010	104,509,398
2026-07-31	0.990	1.020	0.980	1.000	1.000	117,074,609
2026-07-30	1.000	1.000	0.950	0.970	0.970	128,124,305
2026-07-27	1.000	1.020	0.990	1.000	1.000	77,976,406
2026-07-24	1.000	1.020	0.990	1.000	1.000	167,072,297
2026-07-23	1.000	1.030	0.990	1.000	1.000	159,781,625
2026-07-22	1.070	1.080	0.990	0.990	0.990	339,592,719
2026-07-21	1.030	1.080	1.020	1.070	1.070	201,044,609
2026-07-20	1.020	1.030	1.010	1.020	1.020	55,156,160

Page 1 of 21 · 1,212 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.