Asia Green Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.140 | 4.160 | 3.920 | 4.060 | 3.018 | 20,922,660 |
| 2022-05-09 | 4.240 | 4.400 | 4.080 | 4.100 | 3.047 | 42,196,880 |
| 2022-05-06 | 4.200 | 4.360 | 4.200 | 4.280 | 3.181 | 33,233,310 |
| 2022-05-05 | 4.280 | 4.340 | 4.140 | 4.300 | 3.196 | 26,059,000 |
| 2022-05-03 | 4.540 | 4.600 | 4.020 | 4.140 | 3.077 | 60,134,690 |
| 2022-04-29 | 4.380 | 4.480 | 4.340 | 4.400 | 3.270 | 33,935,880 |
| 2022-04-28 | 4.080 | 4.480 | 4.040 | 4.480 | 3.330 | 103,310,350 |
| 2022-04-27 | 4.000 | 4.100 | 3.920 | 4.060 | 3.018 | 12,727,550 |
| 2022-04-26 | 4.160 | 4.180 | 3.980 | 3.980 | 2.958 | 15,509,450 |
| 2022-04-25 | 4.100 | 4.260 | 4.060 | 4.100 | 3.047 | 35,544,740 |
| 2022-04-22 | 3.880 | 4.180 | 3.880 | 4.180 | 3.107 | 40,992,600 |
| 2022-04-21 | 3.920 | 3.920 | 3.780 | 3.860 | 2.869 | 11,423,060 |
| 2022-04-20 | 3.900 | 3.960 | 3.860 | 3.900 | 2.899 | 12,278,750 |
| 2022-04-19 | 3.800 | 3.880 | 3.800 | 3.840 | 2.854 | 11,752,620 |
| 2022-04-18 | 3.600 | 3.780 | 3.600 | 3.760 | 2.795 | 9,283,560 |
| 2022-04-12 | 3.600 | 3.640 | 3.540 | 3.580 | 2.661 | 4,543,110 |
| 2022-04-11 | 3.720 | 3.720 | 3.640 | 3.640 | 2.706 | 5,086,620 |
| 2022-04-08 | 3.740 | 3.760 | 3.680 | 3.700 | 2.750 | 6,769,510 |
| 2022-04-07 | 3.720 | 3.780 | 3.680 | 3.740 | 2.780 | 10,229,120 |
| 2022-04-05 | 3.660 | 3.720 | 3.660 | 3.680 | 2.735 | 4,699,200 |
| 2022-04-04 | 3.700 | 3.740 | 3.680 | 3.680 | 2.735 | 3,184,500 |
| 2022-04-01 | 3.700 | 3.740 | 3.700 | 3.740 | 2.780 | 3,291,090 |
| 2022-03-31 | 3.740 | 3.820 | 3.680 | 3.720 | 2.765 | 11,655,380 |
| 2022-03-30 | 3.840 | 3.880 | 3.720 | 3.780 | 2.810 | 11,154,770 |
| 2022-03-29 | 3.920 | 3.940 | 3.840 | 3.840 | 2.854 | 8,376,940 |
| 2022-03-28 | 3.840 | 3.980 | 3.840 | 3.920 | 2.914 | 7,213,030 |
| 2022-03-25 | 4.040 | 4.080 | 3.900 | 3.900 | 2.899 | 13,255,550 |
| 2022-03-24 | 4.220 | 4.220 | 4.020 | 4.020 | 2.988 | 35,874,080 |
| 2022-03-23 | 3.980 | 4.160 | 3.960 | 4.140 | 3.077 | 33,404,580 |
| 2022-03-22 | 3.860 | 3.980 | 3.860 | 3.920 | 2.914 | 5,046,470 |
| 2022-03-21 | 3.900 | 3.980 | 3.800 | 3.860 | 2.869 | 4,033,260 |
| 2022-03-18 | 3.900 | 4.020 | 3.860 | 3.880 | 2.884 | 10,883,290 |
| 2022-03-17 | 3.860 | 3.960 | 3.840 | 3.900 | 2.899 | 6,146,580 |
| 2022-03-16 | 3.800 | 3.960 | 3.800 | 3.860 | 2.869 | 7,142,520 |
| 2022-03-15 | 4.100 | 4.160 | 3.800 | 3.800 | 2.824 | 10,833,020 |
| 2022-03-14 | 4.040 | 4.200 | 4.040 | 4.100 | 3.047 | 14,767,610 |
| 2022-03-11 | 4.860 | 4.940 | 4.780 | 4.800 | 3.017 | 21,115,833 |
| 2022-03-10 | 4.900 | 5.050 | 4.760 | 4.920 | 3.093 | 28,581,918 |
| 2022-03-09 | 4.980 | 5.150 | 4.920 | 5.050 | 3.175 | 18,410,163 |
| 2022-03-08 | 5.050 | 5.100 | 4.700 | 4.900 | 3.080 | 37,369,035 |
| 2022-03-07 | 5.250 | 5.350 | 5.000 | 5.050 | 3.175 | 35,070,873 |
| 2022-03-04 | 5.000 | 5.350 | 5.000 | 5.100 | 3.206 | 30,974,748 |
| 2022-03-03 | 5.250 | 5.700 | 5.250 | 5.300 | 3.332 | 73,398,847 |
| 2022-03-02 | 5.250 | 5.300 | 4.880 | 5.000 | 3.143 | 57,797,932 |
| 2022-03-01 | 4.520 | 5.050 | 4.460 | 5.050 | 3.175 | 72,562,297 |
| 2022-02-28 | 4.540 | 4.620 | 4.440 | 4.440 | 2.791 | 63,006,941 |
| 2022-02-25 | 4.160 | 4.400 | 4.080 | 4.400 | 2.766 | 90,930,881 |
| 2022-02-24 | 4.120 | 4.320 | 4.040 | 4.100 | 2.577 | 117,810,123 |
| 2022-02-23 | 3.820 | 4.180 | 3.800 | 4.180 | 2.628 | 133,284,690 |
| 2022-02-22 | 4.000 | 4.080 | 3.740 | 3.800 | 2.389 | 117,249,412 |
| 2022-02-21 | 3.600 | 3.660 | 3.520 | 3.620 | 2.276 | 44,370,191 |
| 2022-02-18 | 3.460 | 3.600 | 3.400 | 3.560 | 2.238 | 20,902,117 |
| 2022-02-17 | 3.380 | 3.500 | 3.340 | 3.440 | 2.163 | 8,386,290 |
| 2022-02-15 | 3.480 | 3.500 | 3.320 | 3.360 | 2.112 | 9,722,047 |
| 2022-02-14 | 3.420 | 3.560 | 3.420 | 3.500 | 2.200 | 13,223,925 |
| 2022-02-11 | 3.480 | 3.520 | 3.380 | 3.400 | 2.137 | 5,861,913 |
| 2022-02-10 | 3.480 | 3.560 | 3.440 | 3.460 | 2.175 | 7,042,860 |
| 2022-02-09 | 3.600 | 3.660 | 3.460 | 3.460 | 2.175 | 24,659,662 |
| 2022-02-08 | 3.280 | 3.580 | 3.280 | 3.560 | 2.238 | 34,477,245 |
| 2022-02-07 | 3.320 | 3.360 | 3.260 | 3.280 | 2.062 | 3,225,791 |
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.