Asia Green Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.930	1.940	1.900	1.900	1.735	308,100
2023-10-30	1.920	1.940	1.910	1.920	1.753	361,700
2023-10-27	1.920	1.930	1.900	1.930	1.762	654,700
2023-10-26	1.970	1.970	1.910	1.910	1.744	605,000
2023-10-25	1.920	2.000	1.910	1.980	1.808	1,417,300
2023-10-24	1.940	1.940	1.900	1.930	1.762	302,800
2023-10-20	1.960	1.970	1.930	1.930	1.762	887,300
2023-10-19	1.980	1.980	1.960	1.970	1.799	213,800
2023-10-18	1.990	1.990	1.960	1.970	1.799	430,800
2023-10-17	1.980	1.990	1.970	1.980	1.808	379,300
2023-10-16	2.000	2.000	1.960	1.970	1.799	1,255,100
2023-10-12	2.040	2.040	2.000	2.000	1.826	355,800
2023-10-11	2.000	2.040	2.000	2.040	1.863	642,300
2023-10-10	2.020	2.020	1.980	1.990	1.817	861,200
2023-10-09	2.020	2.020	1.970	2.000	1.826	1,723,800
2023-10-06	2.020	2.060	2.020	2.020	1.844	1,047,300
2023-10-05	2.080	2.080	2.020	2.020	1.844	463,500
2023-10-04	2.040	2.080	2.000	2.080	1.899	1,014,700
2023-10-03	2.120	2.120	2.040	2.040	1.863	1,431,000
2023-10-02	2.160	2.180	2.140	2.160	1.972	264,100
2023-09-29	2.160	2.180	2.140	2.160	1.972	740,000
2023-09-28	2.160	2.220	2.140	2.140	1.954	1,613,700
2023-09-27	2.140	2.140	2.120	2.140	1.954	400,000
2023-09-26	2.160	2.180	2.140	2.140	1.954	529,100
2023-09-25	2.200	2.200	2.140	2.160	1.972	1,044,000
2023-09-22	2.220	2.220	2.140	2.200	2.009	988,600
2023-09-21	2.200	2.220	2.180	2.200	2.009	514,800
2023-09-20	2.200	2.200	2.160	2.200	2.009	314,000
2023-09-19	2.180	2.220	2.180	2.200	2.009	352,200
2023-09-18	2.220	2.220	2.180	2.200	2.009	667,400
2023-09-15	2.240	2.260	2.220	2.220	2.027	226,300
2023-09-14	2.220	2.240	2.200	2.240	2.045	281,300
2023-09-13	2.240	2.240	2.200	2.220	2.027	777,500
2023-09-12	2.260	2.260	2.200	2.240	2.045	1,032,400
2023-09-11	2.260	2.260	2.220	2.260	2.064	572,100
2023-09-08	2.260	2.280	2.240	2.260	2.064	474,300
2023-09-07	2.220	2.260	2.220	2.240	2.045	416,200
2023-09-06	2.280	2.280	2.220	2.240	2.045	1,550,300
2023-09-05	2.260	2.280	2.240	2.280	2.082	1,027,200
2023-09-04	2.300	2.300	2.260	2.260	2.064	885,600
2023-09-01	2.300	2.320	2.260	2.300	2.100	1,474,800
2023-08-31	2.340	2.340	2.300	2.320	2.118	1,081,000
2023-08-30	2.300	2.340	2.300	2.320	2.118	1,895,700
2023-08-29	2.280	2.340	2.280	2.280	2.082	3,594,300
2023-08-28	2.300	2.300	2.260	2.280	2.082	2,064,900
2023-08-25	2.300	2.300	2.260	2.260	2.064	1,400,900
2023-08-24	2.300	2.300	2.240	2.260	2.064	2,044,100
2023-08-23	2.180	2.280	2.180	2.280	2.082	3,651,900
2023-08-22	2.180	2.200	2.160	2.180	1.990	794,900
2023-08-21	2.160	2.180	2.140	2.180	1.990	911,500
2023-08-18	2.180	2.180	2.140	2.160	1.972	1,773,900
2023-08-17	2.160	2.200	2.120	2.200	2.009	1,636,200
2023-08-16	2.200	2.200	2.140	2.140	1.954	2,118,800
2023-08-15	2.240	2.240	2.180	2.200	2.009	1,826,800
2023-08-11	2.280	2.280	2.200	2.240	2.045	2,387,500
2023-08-10	2.220	2.260	2.200	2.260	2.064	2,274,900
2023-08-09	2.280	2.280	2.160	2.200	2.009	14,751,000
2023-08-08	2.660	2.660	2.600	2.640	2.410	1,773,800
2023-08-07	2.680	2.680	2.600	2.660	2.429	3,043,500
2023-08-04	2.700	2.720	2.660	2.660	2.429	1,151,400

← NewerPage 13 of 21 · 1,213 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.