Asia Green Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.320	4.320	4.220	4.260	3.166	8,736,750
2022-11-04	4.200	4.300	4.200	4.300	3.196	8,649,850
2022-11-03	4.120	4.220	4.120	4.220	3.137	8,366,820
2022-11-02	4.180	4.200	4.080	4.100	3.047	8,943,220
2022-11-01	4.140	4.200	4.140	4.160	3.092	4,992,900
2022-10-31	4.120	4.240	4.040	4.200	3.122	18,302,790
2022-10-28	4.220	4.240	4.100	4.120	3.062	6,628,930
2022-10-27	4.360	4.360	4.200	4.220	3.137	10,555,380
2022-10-26	4.340	4.380	4.320	4.340	3.226	3,976,390
2022-10-25	4.460	4.500	4.320	4.320	3.211	8,344,710
2022-10-21	4.500	4.520	4.420	4.440	3.300	3,717,230
2022-10-20	4.520	4.520	4.440	4.500	3.345	2,694,010
2022-10-19	4.580	4.580	4.440	4.500	3.345	5,300,460
2022-10-18	4.400	4.560	4.400	4.560	3.389	6,006,220
2022-10-17	4.300	4.440	4.300	4.400	3.270	3,693,690
2022-10-12	4.500	4.500	4.320	4.360	3.241	9,876,240
2022-10-11	4.520	4.620	4.480	4.480	3.330	5,361,840
2022-10-10	4.580	4.680	4.520	4.560	3.389	9,591,780
2022-10-07	4.640	4.700	4.560	4.600	3.419	7,367,690
2022-10-06	4.580	4.720	4.580	4.660	3.464	8,794,940
2022-10-05	4.680	4.720	4.560	4.560	3.389	6,753,890
2022-10-04	4.580	4.660	4.520	4.620	3.434	7,378,910
2022-10-03	4.720	4.780	4.480	4.520	3.360	15,221,580
2022-09-30	4.740	4.780	4.660	4.700	3.493	8,419,620
2022-09-29	4.960	5.050	4.680	4.700	3.493	16,984,990
2022-09-28	4.920	5.000	4.900	4.920	3.657	10,670,440
2022-09-27	5.100	5.250	4.940	5.000	3.716	19,879,200
2022-09-26	5.100	5.150	4.980	5.050	3.754	8,881,840
2022-09-23	5.150	5.200	5.050	5.150	3.828	13,036,650
2022-09-22	4.940	5.200	4.880	5.200	3.865	31,259,140
2022-09-21	4.820	5.100	4.820	5.050	3.754	28,130,520
2022-09-20	5.050	5.100	4.800	4.820	3.583	19,518,730
2022-09-19	5.000	5.100	4.960	4.980	3.702	7,937,270
2022-09-16	5.400	5.400	4.900	5.000	3.716	45,331,880
2022-09-15	5.300	5.500	5.300	5.350	3.977	23,952,280
2022-09-14	5.000	5.450	5.000	5.250	3.902	40,364,610
2022-09-13	5.150	5.300	4.980	5.150	3.828	40,288,380
2022-09-12	4.560	5.250	4.540	5.200	3.865	98,524,360
2022-09-09	4.360	4.520	4.340	4.500	3.345	37,435,970
2022-09-08	4.320	4.360	4.300	4.320	3.211	6,871,700
2022-09-07	4.320	4.380	4.240	4.360	3.241	16,934,610
2022-09-06	4.340	4.420	4.320	4.360	3.241	53,098,430
2022-09-05	4.140	4.180	4.100	4.160	3.092	14,216,070
2022-09-02	4.060	4.120	4.040	4.120	3.062	5,326,530
2022-09-01	4.060	4.080	4.020	4.040	3.003	4,921,180
2022-08-31	4.100	4.120	4.040	4.040	3.003	7,535,990
2022-08-30	4.140	4.180	4.100	4.100	3.047	10,779,230
2022-08-29	4.020	4.160	3.980	4.140	3.077	20,489,480
2022-08-26	4.340	4.400	4.020	4.060	3.018	60,260,420
2022-08-25	4.340	4.380	4.260	4.340	3.226	11,717,860
2022-08-24	4.340	4.440	4.260	4.320	3.211	29,544,460
2022-08-23	4.100	4.400	4.100	4.380	3.256	91,162,390
2022-08-22	4.100	4.180	4.040	4.100	3.047	15,946,810
2022-08-19	4.100	4.160	4.020	4.080	3.033	15,931,410
2022-08-18	4.180	4.220	4.080	4.080	3.033	25,907,750
2022-08-17	4.120	4.180	4.080	4.160	3.092	18,441,720
2022-08-16	4.120	4.160	4.080	4.100	3.047	13,057,990
2022-08-15	4.000	4.120	3.980	4.100	3.047	13,489,190
2022-08-11	4.000	4.080	3.980	3.980	2.958	11,516,560
2022-08-10	4.180	4.200	3.960	3.960	2.943	39,924,060

← NewerPage 17 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.