Asia Green Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.640	2.720	2.560	2.600	2.374	2,797,100
2023-05-03	2.620	2.640	2.540	2.640	2.410	2,745,900
2023-05-02	2.680	2.700	2.620	2.640	2.410	2,236,400
2023-04-28	2.700	2.720	2.680	2.720	2.484	860,100
2023-04-27	2.720	2.720	2.660	2.680	2.447	1,080,000
2023-04-26	2.760	2.780	2.700	2.700	2.465	1,930,100
2023-04-25	2.820	2.840	2.740	2.780	2.538	2,475,600
2023-04-24	2.860	2.860	2.800	2.820	2.575	1,533,300
2023-04-21	2.880	2.920	2.860	2.860	2.611	1,795,500
2023-04-20	2.900	2.940	2.880	2.880	2.630	2,578,100
2023-04-19	2.840	3.000	2.840	2.880	2.630	4,720,200
2023-04-18	2.880	2.900	2.800	2.820	2.575	3,142,500
2023-04-17	2.960	2.980	2.860	2.880	2.630	4,358,400
2023-04-12	2.960	2.980	2.920	2.940	2.684	1,192,800
2023-04-11	2.980	2.980	2.940	2.940	2.684	1,344,800
2023-04-10	3.020	3.020	2.960	2.980	2.721	1,545,500
2023-04-07	2.980	3.020	2.960	3.000	2.739	2,233,700
2023-04-05	3.040	3.040	2.960	3.000	2.739	3,000,800
2023-04-04	3.080	3.100	3.000	3.020	2.757	4,483,800
2023-04-03	3.100	3.100	3.040	3.060	2.794	1,418,500
2023-03-31	3.060	3.080	3.040	3.080	2.812	1,296,600
2023-03-30	3.120	3.120	3.040	3.060	2.794	3,088,100
2023-03-29	3.140	3.160	3.080	3.100	2.830	2,591,700
2023-03-28	3.140	3.160	3.100	3.140	2.867	1,507,400
2023-03-27	3.200	3.200	3.100	3.140	2.867	1,935,700
2023-03-24	3.180	3.220	3.160	3.180	2.904	3,721,900
2023-03-23	3.120	3.180	3.100	3.160	2.885	2,063,900
2023-03-22	3.140	3.200	3.100	3.120	2.849	3,903,200
2023-03-21	3.120	3.140	3.100	3.140	2.867	1,216,500
2023-03-20	3.080	3.120	3.060	3.080	2.812	2,169,900
2023-03-17	3.100	3.120	3.040	3.080	2.812	2,311,000
2023-03-16	3.120	3.140	3.020	3.040	2.776	5,012,400
2023-03-15	3.220	3.240	3.160	3.160	2.885	5,648,000
2023-03-14	3.300	3.340	3.200	3.200	2.922	11,072,600
2023-03-13	3.980	4.000	3.900	3.900	3.031	12,757,910
2023-03-10	4.000	4.020	3.980	4.000	3.109	3,604,260
2023-03-09	4.020	4.040	4.000	4.020	3.124	3,149,520
2023-03-08	3.980	4.040	3.960	4.000	3.109	3,192,310
2023-03-07	4.020	4.040	3.980	3.980	3.093	4,469,960
2023-03-03	3.920	4.000	3.920	3.980	3.093	3,078,790
2023-03-02	3.960	3.960	3.900	3.900	3.031	4,384,160
2023-03-01	3.980	4.000	3.900	3.920	3.047	5,835,280
2023-02-28	4.060	4.080	3.980	3.980	3.093	5,915,470
2023-02-27	4.100	4.120	4.020	4.040	3.140	5,865,310
2023-02-24	4.060	4.120	4.060	4.100	3.187	10,568,250
2023-02-23	4.000	4.080	3.980	4.080	3.171	10,168,620
2023-02-22	3.960	4.020	3.900	3.980	3.093	19,502,450
2023-02-21	3.680	3.860	3.680	3.860	3.000	6,598,790
2023-02-20	3.600	3.680	3.600	3.660	2.845	975,150
2023-02-17	3.660	3.680	3.580	3.600	2.798	2,351,910
2023-02-16	3.660	3.700	3.660	3.680	2.860	1,128,710
2023-02-15	3.700	3.720	3.660	3.660	2.845	2,389,640
2023-02-14	3.780	3.780	3.700	3.700	2.876	2,007,830
2023-02-13	3.720	3.780	3.680	3.720	2.891	3,012,900
2023-02-10	3.680	3.720	3.680	3.700	2.876	1,348,490
2023-02-09	3.720	3.720	3.660	3.660	2.845	1,423,290
2023-02-08	3.720	3.740	3.700	3.700	2.876	1,567,940
2023-02-07	3.720	3.720	3.700	3.700	2.876	1,204,500
2023-02-06	3.700	3.740	3.700	3.720	2.891	1,531,200
2023-02-03	3.680	3.740	3.680	3.680	2.860	2,686,200

← NewerPage 15 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.