Asia Green Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.680	2.720	2.680	2.680	2.447	2,411,800
2023-08-02	2.720	2.800	2.680	2.680	2.447	5,404,000
2023-07-31	2.700	2.700	2.680	2.700	2.465	374,000
2023-07-27	2.660	2.720	2.620	2.700	2.465	2,223,300
2023-07-26	2.700	2.700	2.660	2.660	2.429	456,700
2023-07-25	2.680	2.700	2.660	2.680	2.447	1,223,000
2023-07-24	2.660	2.680	2.640	2.660	2.429	858,300
2023-07-21	2.640	2.700	2.640	2.660	2.429	2,197,900
2023-07-20	2.680	2.700	2.640	2.640	2.410	1,330,500
2023-07-19	2.600	2.680	2.600	2.660	2.429	3,429,000
2023-07-18	2.620	2.640	2.600	2.620	2.392	998,000
2023-07-17	2.560	2.640	2.560	2.620	2.392	1,540,000
2023-07-14	2.520	2.580	2.520	2.560	2.337	1,358,100
2023-07-13	2.520	2.540	2.520	2.520	2.301	237,600
2023-07-12	2.520	2.540	2.500	2.520	2.301	1,659,900
2023-07-11	2.520	2.540	2.500	2.520	2.301	1,201,100
2023-07-10	2.520	2.560	2.500	2.500	2.283	1,100,000
2023-07-07	2.480	2.500	2.460	2.480	2.264	863,100
2023-07-06	2.520	2.520	2.460	2.500	2.283	1,294,900
2023-07-05	2.540	2.540	2.480	2.500	2.283	1,472,100
2023-07-04	2.500	2.580	2.500	2.540	2.319	3,601,500
2023-07-03	2.480	2.480	2.440	2.460	2.246	900,600
2023-06-30	2.420	2.480	2.420	2.480	2.264	1,181,200
2023-06-29	2.340	2.420	2.320	2.400	2.191	1,927,100
2023-06-28	2.440	2.440	2.300	2.340	2.137	2,788,900
2023-06-27	2.440	2.460	2.420	2.420	2.210	928,500
2023-06-26	2.520	2.520	2.440	2.440	2.228	1,462,600
2023-06-23	2.500	2.520	2.460	2.500	2.283	1,474,300
2023-06-22	2.540	2.560	2.480	2.500	2.283	2,141,100
2023-06-21	2.580	2.600	2.520	2.540	2.319	1,802,900
2023-06-20	2.580	2.600	2.560	2.580	2.356	1,025,300
2023-06-19	2.600	2.600	2.560	2.600	2.374	1,017,200
2023-06-16	2.580	2.600	2.560	2.600	2.374	1,232,000
2023-06-15	2.700	2.700	2.540	2.540	2.319	8,239,200
2023-06-14	2.700	2.720	2.680	2.680	2.447	1,492,000
2023-06-13	2.660	2.700	2.640	2.700	2.465	1,650,100
2023-06-12	2.720	2.720	2.640	2.660	2.429	2,649,500
2023-06-09	2.720	2.720	2.680	2.720	2.484	962,000
2023-06-08	2.640	2.720	2.620	2.720	2.484	2,971,100
2023-06-07	2.640	2.640	2.600	2.620	2.392	1,486,200
2023-06-06	2.680	2.680	2.640	2.640	2.410	1,086,900
2023-06-02	2.620	2.700	2.620	2.680	2.447	1,441,500
2023-06-01	2.640	2.660	2.620	2.620	2.392	591,800
2023-05-31	2.640	2.660	2.600	2.620	2.392	1,254,200
2023-05-30	2.660	2.680	2.640	2.640	2.410	1,304,600
2023-05-29	2.700	2.700	2.640	2.660	2.429	1,221,400
2023-05-26	2.720	2.720	2.620	2.660	2.429	1,892,300
2023-05-25	2.620	2.720	2.580	2.700	2.465	4,235,800
2023-05-24	2.620	2.620	2.580	2.600	2.374	3,561,200
2023-05-23	2.700	2.700	2.600	2.640	2.410	6,737,000
2023-05-22	2.780	2.780	2.660	2.700	2.465	4,627,300
2023-05-19	2.800	2.820	2.720	2.760	2.520	1,650,800
2023-05-18	2.860	2.880	2.780	2.800	2.557	2,009,900
2023-05-17	2.940	2.940	2.840	2.840	2.593	1,909,100
2023-05-16	2.900	2.940	2.880	2.940	2.684	1,234,900
2023-05-15	2.980	2.980	2.920	2.920	2.666	2,784,600
2023-05-12	2.940	3.020	2.920	3.020	2.757	3,757,700
2023-05-11	2.920	2.980	2.900	2.940	2.684	3,862,200
2023-05-10	2.880	2.960	2.840	2.940	2.684	8,848,900
2023-05-09	2.620	2.700	2.620	2.700	2.465	1,142,000

← NewerPage 14 of 21 · 1,217 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.