Asia Green Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.870	1.880	1.850	1.850	1.850	721,400
2024-04-25	1.840	1.860	1.840	1.850	1.850	432,300
2024-04-24	1.850	1.850	1.830	1.830	1.830	248,700
2024-04-23	1.840	1.850	1.840	1.840	1.840	309,900
2024-04-22	1.840	1.850	1.830	1.840	1.840	393,000
2024-04-19	1.900	1.900	1.900	1.900	1.900	0
2024-04-18	1.900	1.900	1.900	1.900	1.900	0
2024-04-17	1.910	1.910	1.890	1.900	1.900	750,000
2024-04-11	1.910	1.920	1.900	1.910	1.910	269,500
2024-04-10	1.890	1.920	1.890	1.900	1.900	429,400
2024-04-09	1.890	1.900	1.880	1.880	1.880	1,257,900
2024-04-05	1.910	1.910	1.890	1.900	1.900	512,200
2024-04-04	1.930	1.930	1.900	1.900	1.900	1,054,000
2024-04-03	1.950	1.950	1.920	1.920	1.920	702,800
2024-04-02	1.960	1.960	1.940	1.950	1.950	800,400
2024-04-01	1.960	1.960	1.950	1.950	1.950	292,300
2024-03-29	1.950	1.960	1.950	1.950	1.950	365,100
2024-03-28	1.960	1.960	1.960	1.960	1.960	0
2024-03-27	1.970	1.970	1.950	1.960	1.960	352,600
2024-03-26	1.950	1.950	1.950	1.950	1.950	0
2024-03-25	1.960	1.980	1.950	1.950	1.950	1,031,000
2024-03-22	1.980	1.980	1.980	1.980	1.980	0
2024-03-21	1.960	1.990	1.960	1.980	1.980	571,200
2024-03-20	1.980	1.980	1.980	1.980	1.980	0
2024-03-19	1.990	2.000	1.970	1.980	1.980	1,148,900
2024-03-18	2.020	2.020	1.990	1.990	1.990	1,632,500
2024-03-15	2.020	2.020	2.020	2.020	2.020	0
2024-03-14	2.040	2.060	2.020	2.020	2.020	1,102,200
2024-03-13	2.060	2.080	2.040	2.040	2.040	1,674,500
2024-03-12	2.300	2.300	2.300	2.300	2.300	0
2024-03-11	2.320	2.320	2.280	2.300	2.100	4,330,100
2024-03-08	2.300	2.320	2.280	2.320	2.118	2,976,100
2024-03-07	2.280	2.320	2.260	2.280	2.082	5,699,700
2024-03-06	2.240	2.280	2.220	2.280	2.082	2,315,500
2024-03-05	2.200	2.260	2.180	2.260	2.064	1,970,100
2024-03-04	2.200	2.220	2.180	2.200	2.009	838,800
2024-03-01	2.200	2.240	2.180	2.200	2.009	2,126,500
2024-02-29	2.240	2.240	2.180	2.220	2.027	1,682,900
2024-02-28	2.240	2.240	2.200	2.220	2.027	1,557,100
2024-02-27	2.220	2.220	2.200	2.220	2.027	2,269,900
2024-02-23	2.220	2.220	2.180	2.200	2.009	2,194,600
2024-02-22	2.220	2.260	2.200	2.220	2.027	3,954,800
2024-02-21	2.180	2.240	2.160	2.180	1.990	8,988,600
2024-02-20	2.120	2.260	2.100	2.160	1.972	12,714,600
2024-02-19	2.000	2.020	1.990	1.990	1.817	214,600
2024-02-16	2.000	2.020	1.990	1.990	1.817	245,900
2024-02-15	2.020	2.020	2.000	2.000	1.826	238,200
2024-02-14	1.990	2.020	1.990	1.990	1.817	170,600
2024-02-13	2.000	2.020	1.990	2.000	1.826	180,600
2024-02-12	1.980	2.000	1.980	1.980	1.808	137,500
2024-02-09	1.980	2.000	1.980	1.980	1.808	297,300
2024-02-08	2.040	2.040	1.980	1.980	1.808	887,900
2024-02-07	2.000	2.040	2.000	2.020	1.844	441,300
2024-02-06	2.040	2.040	2.000	2.000	1.826	342,200
2024-02-05	2.040	2.040	2.000	2.020	1.844	398,600
2024-02-02	2.040	2.060	2.020	2.020	1.844	257,900
2024-02-01	2.000	2.040	2.000	2.020	1.844	204,600
2024-01-31	2.040	2.040	2.000	2.000	1.826	213,400
2024-01-30	2.000	2.040	2.000	2.040	1.863	205,000
2024-01-29	2.020	2.040	2.000	2.000	1.826	536,700

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.