Asia Green Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.380	3.460	3.280	3.300	2.075	6,052,488
2022-02-03	3.380	3.440	3.380	3.380	2.125	2,294,077
2022-02-02	3.440	3.460	3.380	3.380	2.125	3,670,548
2022-02-01	3.480	3.480	3.380	3.440	2.163	5,600,430
2022-01-31	3.340	3.440	3.340	3.440	2.163	5,549,073
2022-01-28	3.220	3.360	3.220	3.320	2.087	4,579,987
2022-01-27	3.400	3.400	3.200	3.220	2.024	6,209,775
2022-01-26	3.200	3.360	3.200	3.340	2.100	5,004,450
2022-01-25	3.300	3.340	3.140	3.220	2.024	10,275,952
2022-01-24	3.400	3.460	3.340	3.340	2.100	7,261,650
2022-01-21	3.480	3.540	3.320	3.360	2.112	15,857,077
2022-01-20	3.320	3.500	3.320	3.480	2.188	25,738,762
2022-01-19	3.280	3.340	3.240	3.300	2.075	6,458,141
2022-01-18	3.380	3.380	3.260	3.280	2.062	9,902,103
2022-01-17	3.340	3.400	3.320	3.360	2.112	9,742,590
2022-01-14	3.360	3.360	3.280	3.300	2.075	5,371,245
2022-01-13	3.320	3.380	3.320	3.340	2.100	9,026,325
2022-01-12	3.300	3.300	3.260	3.260	2.049	4,551,772
2022-01-11	3.260	3.340	3.260	3.280	2.062	4,703,490
2022-01-10	3.280	3.300	3.220	3.260	2.049	3,405,352
2022-01-07	3.320	3.400	3.260	3.280	2.062	19,182,116
2022-01-06	3.280	3.280	3.200	3.260	2.049	9,419,231
2022-01-05	3.200	3.320	3.200	3.280	2.062	19,361,058
2022-01-04	3.140	3.200	3.120	3.200	2.012	5,131,417
2021-12-30	3.120	3.140	3.100	3.140	1.974	2,666,070
2021-12-29	3.100	3.140	3.100	3.140	1.974	1,073,036
2021-12-28	3.100	3.180	3.100	3.120	1.961	4,455,123
2021-12-27	3.100	3.140	3.100	3.100	1.949	1,237,871
2021-12-24	3.120	3.180	3.120	3.120	1.961	2,844,888
2021-12-23	3.120	3.160	3.100	3.120	1.961	3,820,038
2021-12-22	3.120	3.120	3.080	3.120	1.961	1,398,375
2021-12-21	3.200	3.200	3.080	3.080	1.936	10,447,717
2021-12-20	3.140	3.200	3.080	3.160	1.986	12,584,013
2021-12-17	3.180	3.180	3.120	3.140	1.974	2,878,425
2021-12-16	3.100	3.220	3.100	3.160	1.986	19,206,990
2021-12-15	3.140	3.180	3.080	3.080	1.936	8,356,961
2021-12-14	3.020	3.140	3.020	3.120	1.961	18,745,650
2021-12-13	3.080	3.080	3.000	3.000	1.886	6,489,697
2021-12-09	3.040	3.060	3.020	3.040	1.911	2,570,535
2021-12-08	3.000	3.100	3.000	3.040	1.911	11,293,177
2021-12-07	3.000	3.000	2.940	2.980	1.873	3,632,681
2021-12-03	3.000	3.020	2.940	2.960	1.861	1,995,963
2021-12-02	2.940	3.020	2.920	2.980	1.873	5,905,845
2021-12-01	2.840	2.980	2.840	2.920	1.836	3,927,825
2021-11-30	2.900	2.940	2.840	2.840	1.785	4,099,590
2021-11-29	2.920	2.920	2.840	2.840	1.785	7,001,403
2021-11-26	3.000	3.060	2.940	2.940	1.848	7,008,086
2021-11-25	3.120	3.120	3.020	3.040	1.911	7,541,943
2021-11-24	2.980	3.140	2.980	3.060	1.924	21,683,598
2021-11-23	3.020	3.040	2.940	2.960	1.861	8,821,395
2021-11-22	2.960	3.020	2.940	3.000	1.886	6,924,307
2021-11-19	2.940	3.000	2.940	2.960	1.861	4,232,992
2021-11-18	2.960	2.980	2.920	2.940	1.848	6,037,143
2021-11-17	3.000	3.000	2.960	2.980	1.873	3,072,465
2021-11-16	2.980	3.020	2.920	3.000	1.886	9,973,383
2021-11-15	2.940	3.000	2.940	2.960	1.861	6,398,122
2021-11-12	3.000	3.040	2.900	2.900	1.823	17,537,973
2021-11-11	2.900	2.980	2.840	2.980	1.873	9,036,843
2021-11-10	2.920	2.940	2.860	2.880	1.811	6,031,698
2021-11-09	2.760	2.980	2.760	2.960	1.861	14,145,367

← NewerPage 20 of 21 · 1,217 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.