Asia Green Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 4.000 | 4.120 | 3.980 | 4.120 | 3.062 | 17,098,400 |
| 2022-08-08 | 3.840 | 4.000 | 3.820 | 4.000 | 2.973 | 15,749,140 |
| 2022-08-05 | 3.900 | 3.900 | 3.840 | 3.860 | 2.869 | 4,392,520 |
| 2022-08-04 | 3.980 | 3.980 | 3.900 | 3.900 | 2.899 | 7,494,740 |
| 2022-08-03 | 3.920 | 4.000 | 3.900 | 4.000 | 2.973 | 12,047,200 |
| 2022-08-02 | 3.960 | 4.000 | 3.880 | 3.900 | 2.899 | 7,868,080 |
| 2022-08-01 | 3.880 | 3.960 | 3.880 | 3.920 | 2.914 | 6,218,520 |
| 2022-07-27 | 4.020 | 4.020 | 3.900 | 3.900 | 2.899 | 15,154,150 |
| 2022-07-26 | 3.860 | 3.960 | 3.860 | 3.920 | 2.914 | 16,252,940 |
| 2022-07-25 | 3.860 | 3.860 | 3.800 | 3.820 | 2.839 | 3,572,910 |
| 2022-07-22 | 3.880 | 3.900 | 3.840 | 3.860 | 2.869 | 5,707,350 |
| 2022-07-21 | 3.840 | 4.040 | 3.840 | 3.900 | 2.899 | 46,821,390 |
| 2022-07-20 | 3.840 | 3.860 | 3.800 | 3.800 | 2.824 | 3,839,330 |
| 2022-07-19 | 3.760 | 3.840 | 3.740 | 3.820 | 2.839 | 9,515,220 |
| 2022-07-18 | 3.560 | 3.800 | 3.560 | 3.800 | 2.824 | 8,905,160 |
| 2022-07-15 | 3.780 | 3.780 | 3.580 | 3.620 | 2.691 | 7,744,110 |
| 2022-07-14 | 3.820 | 3.900 | 3.740 | 3.760 | 2.795 | 5,207,180 |
| 2022-07-12 | 3.900 | 3.900 | 3.820 | 3.840 | 2.854 | 4,131,270 |
| 2022-07-11 | 3.820 | 3.880 | 3.800 | 3.880 | 2.884 | 4,013,680 |
| 2022-07-08 | 3.820 | 3.860 | 3.780 | 3.820 | 2.839 | 6,834,190 |
| 2022-07-07 | 3.780 | 3.780 | 3.700 | 3.760 | 2.795 | 3,697,210 |
| 2022-07-06 | 3.760 | 3.780 | 3.680 | 3.780 | 2.810 | 6,259,990 |
| 2022-07-05 | 3.900 | 3.920 | 3.760 | 3.800 | 2.824 | 6,358,110 |
| 2022-07-04 | 3.900 | 3.920 | 3.820 | 3.880 | 2.884 | 5,669,950 |
| 2022-07-01 | 3.780 | 3.860 | 3.760 | 3.860 | 2.869 | 3,649,910 |
| 2022-06-30 | 4.000 | 4.020 | 3.780 | 3.800 | 2.824 | 18,876,440 |
| 2022-06-29 | 4.140 | 4.180 | 3.960 | 3.960 | 2.943 | 27,810,310 |
| 2022-06-28 | 3.960 | 4.180 | 3.920 | 4.160 | 3.092 | 36,414,620 |
| 2022-06-27 | 3.800 | 3.860 | 3.740 | 3.840 | 2.854 | 4,447,520 |
| 2022-06-24 | 3.720 | 3.760 | 3.720 | 3.740 | 2.780 | 2,877,380 |
| 2022-06-23 | 3.780 | 3.800 | 3.700 | 3.700 | 2.750 | 4,298,140 |
| 2022-06-22 | 3.860 | 3.860 | 3.760 | 3.780 | 2.810 | 4,785,660 |
| 2022-06-21 | 3.720 | 3.840 | 3.720 | 3.840 | 2.854 | 5,193,760 |
| 2022-06-20 | 3.700 | 3.760 | 3.700 | 3.700 | 2.750 | 5,958,040 |
| 2022-06-17 | 3.760 | 3.800 | 3.680 | 3.720 | 2.765 | 6,830,120 |
| 2022-06-16 | 3.980 | 3.980 | 3.780 | 3.780 | 2.810 | 10,970,520 |
| 2022-06-15 | 4.060 | 4.060 | 3.900 | 3.920 | 2.914 | 7,198,840 |
| 2022-06-14 | 3.880 | 4.080 | 3.880 | 4.060 | 3.018 | 11,354,860 |
| 2022-06-13 | 3.920 | 3.940 | 3.840 | 3.900 | 2.899 | 10,363,320 |
| 2022-06-10 | 4.060 | 4.060 | 4.020 | 4.020 | 2.988 | 3,473,250 |
| 2022-06-09 | 4.120 | 4.140 | 4.080 | 4.080 | 3.033 | 12,939,630 |
| 2022-06-08 | 4.020 | 4.080 | 4.020 | 4.080 | 3.033 | 7,342,170 |
| 2022-06-07 | 4.100 | 4.160 | 4.000 | 4.020 | 2.988 | 21,453,080 |
| 2022-06-06 | 3.980 | 4.120 | 3.980 | 4.100 | 3.047 | 20,120,320 |
| 2022-06-02 | 4.020 | 4.040 | 3.940 | 3.980 | 2.958 | 7,240,970 |
| 2022-06-01 | 4.080 | 4.100 | 4.020 | 4.040 | 3.003 | 8,084,560 |
| 2022-05-31 | 4.060 | 4.080 | 4.000 | 4.020 | 2.988 | 10,948,080 |
| 2022-05-30 | 3.960 | 4.020 | 3.940 | 3.980 | 2.958 | 6,448,750 |
| 2022-05-27 | 3.960 | 3.980 | 3.900 | 3.940 | 2.929 | 9,365,620 |
| 2022-05-26 | 3.820 | 3.960 | 3.800 | 3.920 | 2.914 | 18,797,130 |
| 2022-05-25 | 3.820 | 3.840 | 3.780 | 3.800 | 2.824 | 7,240,310 |
| 2022-05-24 | 3.820 | 3.880 | 3.800 | 3.800 | 2.824 | 14,318,040 |
| 2022-05-23 | 3.760 | 3.860 | 3.720 | 3.820 | 2.839 | 20,092,820 |
| 2022-05-20 | 3.760 | 3.800 | 3.680 | 3.700 | 2.750 | 11,806,410 |
| 2022-05-19 | 3.740 | 3.820 | 3.700 | 3.720 | 2.765 | 6,303,990 |
| 2022-05-18 | 3.860 | 3.880 | 3.760 | 3.800 | 2.824 | 16,498,240 |
| 2022-05-17 | 4.000 | 4.020 | 3.780 | 3.860 | 2.869 | 21,520,620 |
| 2022-05-13 | 4.120 | 4.140 | 3.920 | 3.920 | 2.914 | 31,040,900 |
| 2022-05-12 | 4.020 | 4.180 | 3.940 | 4.020 | 2.988 | 41,311,050 |
| 2022-05-11 | 4.100 | 4.140 | 3.960 | 3.980 | 2.958 | 14,428,480 |
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.