SET · VGI · stock
VGI Public Company Limited (VGI) stock price history
Every SET trading session of VGI Public Company Limited from Oct 11, 2012 to Sep 28, 2026: 3,402 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VGI adjusted close, 2012 to 2026
- THB 9.34
- All time high, 2019
- THB 1.69
- 52 week high, THB 0.7700 low
- 3,402
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
VGI key facts
- VGI Public Company Limited (VGI) closed at THB 0.9300 on Sep 28, 2026 on SET.
- VGI's all time high close is THB 9.34, set on Sep 9, 2019; its all time low close is THB 0.7800 on Jan 13, 2026.
- VGI's 52 week range is THB 0.7700 to THB 1.69.
- VGI returned -43.6% over the year to Sep 28, 2026 and -83.8% over five years.
- Over ten years VGI returned -81%, -15.2% a year compounded.
- VGI's deepest drawdown was -91.7% from Sep 9, 2019 to Jan 13, 2026.
- DataCedar holds 3,402 daily sessions of VGI history from Oct 11, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VGI price chart, 2012 to 2026
VGI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | +1.1% |
| 6 months | +10.7% |
| Year to date | -2.1% |
| 1 year | -43.6% |
| 3 years | -60.4% |
| 5 years | -83.8% |
| 10 years | -80.9% |
| Since Oct 11, 2012 | -51.8% |
| Compound annual growth, 14.0 years | -5.1% |
VGI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 9.34 on Sep 9, 2019
- All time low close
- THB 0.7800 on Jan 13, 2026
- 52 week high
- THB 1.69 on Sep 29, 2025
- 52 week low
- THB 0.7700 on Jan 13, 2026
- Deepest drawdown
- -91.7% from Sep 9, 2019 to Jan 13, 2026, not yet recovered
- Best single session
- +24.6% on Aug 20, 2024
- Worst single session
- -17.9% on Sep 25, 2024
- Volatility, 1 year annualised
- 57.8%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2024, +84%
- Worst calendar year
- 2025, -73%
VGI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Oct 11, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.9400 | THB 1.42 | THB 0.7700 | THB 0.9300 | -2.1% | 24.1B | 186 |
| 2025 | THB 3.56 | THB 3.66 | THB 0.9000 | THB 0.9500 | -73.1% | 19.1B | 242 |
| 2024 | THB 2.15 | THB 3.56 | THB 1.21 | THB 3.54 | +84.5% | 24.3B | 243 |
| 2023 | THB 4.27 | THB 4.95 | THB 1.76 | THB 1.92 | -55.1% | 6.5B | 243 |
| 2022 | THB 6.15 | THB 6.38 | THB 3.36 | THB 4.27 | -30.0% | 7.1B | 241 |
| 2021 | THB 5.81 | THB 6.95 | THB 5.04 | THB 6.10 | +0.3% | 7.7B | 241 |
| 2020 | THB 8.71 | THB 8.98 | THB 4.44 | THB 6.08 | -29.8% | 8.2B | 243 |
| 2019 | THB 7.00 | THB 9.43 | THB 6.49 | THB 8.66 | +23.8% | 4B | 244 |
| 2018 | THB 5.85 | THB 7.62 | THB 5.32 | THB 7.00 | +20.6% | 4.3B | 245 |
| 2017 | THB 4.91 | THB 5.85 | THB 4.25 | THB 5.80 | +18.3% | 2.5B | 242 |
| 2016 | THB 3.14 | THB 6.09 | THB 3.05 | THB 4.91 | +54.6% | 3.7B | 244 |
| 2015 | THB 4.93 | THB 5.67 | THB 2.95 | THB 3.17 | -36.1% | 4.6B | 244 |
| 2014 | THB 4.11 | THB 6.15 | THB 3.38 | THB 4.97 | +21.6% | 8.5B | 245 |
| 2013 | THB 3.32 | THB 5.86 | THB 3.08 | THB 4.09 | +24.3% | 5.9B | 245 |
| 2012 | THB 2.00 | THB 3.34 | THB 1.91 | THB 3.29 | n/a | 6.4B | 54 |
VGI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.9300 | -7.9% |
| August 2026 | THB 1.01 | +1.0% |
| July 2026 | THB 1.00 | +7.5% |
| June 2026 | THB 0.9300 | -2.1% |
| May 2026 | THB 0.9500 | +9.2% |
| April 2026 | THB 0.8700 | -6.5% |
| March 2026 | THB 0.9300 | -20.5% |
| February 2026 | THB 1.17 | +36.0% |
| January 2026 | THB 0.8600 | -9.5% |
| December 2025 | THB 0.9500 | -12.0% |
| November 2025 | THB 1.08 | -13.6% |
| October 2025 | THB 1.25 | -20.9% |
About the VGI data
Daily bars. 3,402 sessions from Oct 11, 2012 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- VARO-R Varopakorn Public Company Limited
- VCB11 Joint Stock Commercial Bank for Foreign Trade of Vietnam
- VCOM Vintcom Technology Public Company Limited
- VCOM-R Vintcom Technology Public Company Limited
- VGI-R VGI Public Company Limited
- VIBE Vibe Synergy Group Public Company Limited
- VIBE-R Vibe Synergy Group Public Company Limited
- VIBHA Vibhavadi Medical Center Public Company Limited
Common questions
VGI share price history
