Asia Green Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.190 | 1.260 | 1.180 | 1.260 | 1.260 | 553,000 |
| 2024-07-25 | 1.250 | 1.250 | 1.190 | 1.200 | 1.200 | 1,113,700 |
| 2024-07-24 | 1.300 | 1.300 | 1.250 | 1.260 | 1.260 | 948,300 |
| 2024-07-23 | 1.430 | 1.430 | 1.280 | 1.310 | 1.310 | 1,611,400 |
| 2024-07-19 | 1.460 | 1.460 | 1.420 | 1.430 | 1.430 | 1,365,900 |
| 2024-07-18 | 1.530 | 1.530 | 1.460 | 1.480 | 1.480 | 1,111,800 |
| 2024-07-17 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-07-16 | 1.550 | 1.570 | 1.520 | 1.520 | 1.520 | 631,000 |
| 2024-07-15 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-07-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-07-11 | 1.580 | 1.580 | 1.550 | 1.580 | 1.580 | 279,800 |
| 2024-07-10 | 1.560 | 1.580 | 1.550 | 1.570 | 1.570 | 281,400 |
| 2024-07-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-07-08 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 197,300 |
| 2024-07-05 | 1.540 | 1.570 | 1.530 | 1.570 | 1.570 | 514,600 |
| 2024-07-04 | 1.520 | 1.550 | 1.520 | 1.540 | 1.540 | 102,900 |
| 2024-07-03 | 1.530 | 1.550 | 1.510 | 1.520 | 1.520 | 376,900 |
| 2024-07-02 | 1.540 | 1.560 | 1.530 | 1.530 | 1.530 | 194,000 |
| 2024-07-01 | 1.590 | 1.590 | 1.520 | 1.550 | 1.550 | 1,270,400 |
| 2024-06-28 | 1.600 | 1.620 | 1.580 | 1.590 | 1.590 | 292,900 |
| 2024-06-27 | 1.650 | 1.650 | 1.610 | 1.620 | 1.620 | 331,000 |
| 2024-06-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-06-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-06-24 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 501,100 |
| 2024-06-21 | 1.540 | 1.560 | 1.530 | 1.550 | 1.550 | 435,200 |
| 2024-06-20 | 1.560 | 1.560 | 1.530 | 1.540 | 1.540 | 258,200 |
| 2024-06-19 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-06-18 | 1.580 | 1.610 | 1.580 | 1.590 | 1.590 | 285,300 |
| 2024-06-17 | 1.580 | 1.590 | 1.560 | 1.580 | 1.580 | 296,900 |
| 2024-06-14 | 1.600 | 1.620 | 1.590 | 1.600 | 1.600 | 208,100 |
| 2024-06-13 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 143,500 |
| 2024-06-12 | 1.640 | 1.640 | 1.590 | 1.600 | 1.600 | 477,400 |
| 2024-06-11 | 1.590 | 1.640 | 1.590 | 1.640 | 1.640 | 462,400 |
| 2024-06-10 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 1,107,500 |
| 2024-06-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-06-06 | 1.690 | 1.690 | 1.650 | 1.660 | 1.660 | 1,429,800 |
| 2024-06-05 | 1.700 | 1.710 | 1.690 | 1.690 | 1.690 | 439,900 |
| 2024-06-04 | 1.700 | 1.730 | 1.690 | 1.700 | 1.700 | 474,900 |
| 2024-05-31 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-05-30 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-05-29 | 1.780 | 1.800 | 1.760 | 1.770 | 1.770 | 1,314,400 |
| 2024-05-28 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 1,228,700 |
| 2024-05-27 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2024-05-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2024-05-23 | 1.860 | 1.860 | 1.820 | 1.820 | 1.820 | 461,900 |
| 2024-05-21 | 1.850 | 1.860 | 1.830 | 1.850 | 1.850 | 174,700 |
| 2024-05-20 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-05-17 | 1.810 | 1.830 | 1.800 | 1.810 | 1.810 | 304,800 |
| 2024-05-16 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-05-15 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-05-14 | 1.870 | 1.880 | 1.870 | 1.870 | 1.870 | 142,900 |
| 2024-05-13 | 1.880 | 1.880 | 1.870 | 1.870 | 1.870 | 334,400 |
| 2024-05-10 | 1.880 | 1.880 | 1.860 | 1.880 | 1.880 | 273,700 |
| 2024-05-09 | 1.870 | 1.880 | 1.860 | 1.870 | 1.870 | 349,000 |
| 2024-05-08 | 1.870 | 1.880 | 1.870 | 1.880 | 1.880 | 204,700 |
| 2024-05-07 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-05-03 | 1.880 | 1.880 | 1.850 | 1.870 | 1.870 | 577,800 |
| 2024-05-02 | 1.870 | 1.890 | 1.860 | 1.870 | 1.870 | 639,200 |
| 2024-04-30 | 1.870 | 1.880 | 1.860 | 1.870 | 1.870 | 701,200 |
| 2024-04-29 | 1.860 | 1.870 | 1.850 | 1.870 | 1.870 | 159,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-12 | 0.2000 THB |
| 2023-03-14 | 0.2482 THB |
| 2022-12-13 | 0.1800 THB |
| 2022-03-14 | 0.2329 THB |
| 2021-03-15 | 0.1000 THB |
| 2020-03-16 | 0.0900 THB |
| 2019-03-14 | 0.0020 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.