Asia Green Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	3.700	3.700	3.660	3.680	2.860	1,898,050
2023-02-01	3.600	3.700	3.600	3.660	2.845	4,221,800
2023-01-31	3.720	3.720	3.580	3.620	2.814	10,303,260
2023-01-30	3.800	3.820	3.720	3.720	2.891	4,363,590
2023-01-27	3.780	3.840	3.780	3.780	2.938	1,959,210
2023-01-26	3.840	3.860	3.780	3.780	2.938	4,171,750
2023-01-25	3.880	3.880	3.840	3.840	2.985	1,430,000
2023-01-24	3.880	3.900	3.860	3.860	3.000	1,024,650
2023-01-23	3.920	3.920	3.840	3.880	3.016	3,124,220
2023-01-20	3.880	3.960	3.880	3.920	3.047	4,086,830
2023-01-19	3.900	3.920	3.880	3.880	3.016	2,018,500
2023-01-18	3.860	3.900	3.860	3.900	3.031	1,456,290
2023-01-17	3.840	3.900	3.840	3.880	3.016	2,284,480
2023-01-16	3.860	3.860	3.820	3.840	2.985	2,533,190
2023-01-13	3.880	3.920	3.860	3.860	3.000	4,376,020
2023-01-12	3.860	3.880	3.840	3.860	3.000	1,841,180
2023-01-11	3.840	3.880	3.820	3.840	2.985	3,958,790
2023-01-10	3.800	3.840	3.780	3.800	2.953	5,514,850
2023-01-09	3.920	3.960	3.800	3.800	2.953	13,926,110
2023-01-06	3.940	3.960	3.900	3.920	3.047	4,784,890
2023-01-05	3.980	3.980	3.940	3.960	3.078	1,997,270
2023-01-04	4.020	4.020	3.940	3.960	3.078	7,298,390
2023-01-03	4.060	4.080	4.020	4.020	3.124	2,916,760
2022-12-30	4.100	4.100	4.060	4.080	3.171	1,271,710
2022-12-29	4.060	4.100	4.040	4.060	3.156	1,809,060
2022-12-28	4.040	4.080	4.020	4.040	3.140	2,080,980
2022-12-27	4.020	4.080	4.020	4.040	3.140	1,778,260
2022-12-26	4.000	4.040	3.960	4.020	3.124	1,927,640
2022-12-23	4.020	4.020	3.940	3.980	3.093	3,733,730
2022-12-22	4.040	4.060	4.000	4.040	3.140	1,492,700
2022-12-21	4.040	4.040	4.000	4.020	3.124	1,978,350
2022-12-20	4.060	4.080	4.000	4.020	3.124	4,408,580
2022-12-19	4.100	4.100	4.040	4.040	3.140	3,218,160
2022-12-16	4.060	4.120	4.060	4.080	3.171	2,592,920
2022-12-15	4.140	4.140	4.060	4.100	3.187	3,863,090
2022-12-14	4.140	4.180	4.120	4.140	3.218	3,669,930
2022-12-13	4.120	4.160	4.100	4.120	3.202	6,556,660
2022-12-09	4.260	4.340	4.240	4.300	3.196	9,021,870
2022-12-08	4.300	4.320	4.240	4.260	3.166	6,597,030
2022-12-07	4.340	4.400	4.300	4.320	3.211	9,005,480
2022-12-06	4.300	4.380	4.300	4.340	3.226	8,710,900
2022-12-02	4.260	4.280	4.220	4.280	3.181	5,879,060
2022-12-01	4.240	4.320	4.200	4.280	3.181	12,390,510
2022-11-30	4.160	4.220	4.160	4.200	3.122	10,577,820
2022-11-29	4.100	4.160	4.080	4.100	3.047	4,957,700
2022-11-28	4.120	4.120	4.040	4.060	3.018	2,302,080
2022-11-25	4.080	4.080	4.040	4.080	3.033	1,874,070
2022-11-24	4.140	4.180	4.040	4.080	3.033	7,525,210
2022-11-23	4.120	4.140	4.100	4.120	3.062	6,008,750
2022-11-22	4.020	4.160	4.020	4.100	3.047	8,511,140
2022-11-21	4.060	4.060	4.000	4.020	2.988	3,185,930
2022-11-18	4.060	4.080	4.020	4.040	3.003	3,698,310
2022-11-17	4.060	4.080	4.040	4.060	3.018	2,952,730
2022-11-16	4.120	4.120	4.060	4.080	3.033	3,225,310
2022-11-15	4.080	4.120	4.060	4.080	3.033	4,574,570
2022-11-14	4.100	4.120	4.040	4.060	3.018	7,055,400
2022-11-11	4.320	4.340	4.080	4.120	3.062	20,401,260
2022-11-10	4.280	4.340	4.240	4.280	3.181	5,403,640
2022-11-09	4.340	4.360	4.260	4.280	3.181	13,558,710
2022-11-08	4.280	4.360	4.240	4.260	3.166	12,018,490

← NewerPage 16 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.