Asia Green Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.800	0.830	0.790	0.830	0.830	421,100
2025-07-22	0.800	0.820	0.790	0.790	0.790	348,300
2025-07-21	0.840	0.840	0.800	0.800	0.800	587,200
2025-07-18	0.840	0.870	0.820	0.830	0.830	811,000
2025-07-17	0.800	0.830	0.800	0.820	0.820	397,400
2025-07-16	0.810	0.820	0.800	0.800	0.800	177,900
2025-07-15	0.790	0.810	0.780	0.810	0.810	340,600
2025-07-14	0.780	0.800	0.780	0.790	0.790	325,700
2025-07-11	0.780	0.790	0.780	0.780	0.780	314,100
2025-07-09	0.780	0.800	0.780	0.780	0.780	196,700
2025-07-08	0.790	0.790	0.770	0.780	0.780	58,600
2025-07-07	0.800	0.800	0.780	0.780	0.780	67,100
2025-07-04	0.770	0.820	0.770	0.780	0.780	628,700
2025-07-03	0.770	0.780	0.760	0.770	0.770	483,600
2025-07-02	0.770	0.780	0.760	0.760	0.760	228,100
2025-07-01	0.770	0.790	0.760	0.770	0.770	189,000
2025-06-30	0.760	0.780	0.760	0.770	0.770	90,900
2025-06-27	0.770	0.770	0.750	0.760	0.760	188,600
2025-06-26	0.760	0.770	0.760	0.760	0.760	318,500
2025-06-25	0.750	0.770	0.750	0.760	0.760	1,305,300
2025-06-24	0.760	0.780	0.760	0.760	0.760	129,000
2025-06-23	0.760	0.780	0.750	0.760	0.760	199,700
2025-06-20	0.750	0.780	0.750	0.760	0.760	155,800
2025-06-19	0.750	0.770	0.740	0.750	0.750	444,000
2025-06-18	0.800	0.830	0.790	0.790	0.790	391,900
2025-06-17	0.800	0.800	0.780	0.800	0.800	144,500
2025-06-16	0.790	0.790	0.770	0.790	0.790	62,400
2025-06-13	0.780	0.800	0.780	0.790	0.790	132,200
2025-06-12	0.770	0.790	0.760	0.770	0.770	312,900
2025-06-11	0.790	0.790	0.760	0.760	0.760	798,800
2025-06-10	0.800	0.810	0.780	0.790	0.790	1,025,600
2025-06-09	0.830	0.830	0.800	0.810	0.810	527,600
2025-06-06	0.850	0.850	0.820	0.830	0.830	644,500
2025-06-05	0.890	0.890	0.850	0.860	0.860	745,200
2025-06-04	0.920	0.920	0.850	0.890	0.890	830,500
2025-05-30	0.910	0.930	0.910	0.920	0.920	138,900
2025-05-29	0.930	0.930	0.900	0.910	0.910	267,800
2025-05-28	0.920	0.940	0.910	0.910	0.910	338,000
2025-05-27	0.920	0.930	0.910	0.920	0.920	265,700
2025-05-26	0.920	0.940	0.920	0.930	0.930	264,000
2025-05-23	0.920	0.940	0.910	0.930	0.930	403,000
2025-05-22	0.960	0.960	0.920	0.920	0.920	1,056,500
2025-05-21	0.950	0.980	0.940	0.940	0.940	1,203,100
2025-05-20	0.900	0.960	0.900	0.930	0.930	778,700
2025-05-19	0.860	1.010	0.860	0.900	0.900	4,833,800
2025-05-16	0.840	0.860	0.820	0.860	0.860	676,300
2025-05-15	0.870	0.870	0.820	0.820	0.820	280,000
2025-05-14	0.830	0.850	0.820	0.850	0.850	266,500
2025-05-13	0.840	0.850	0.830	0.830	0.830	277,700
2025-05-09	0.830	0.840	0.810	0.840	0.840	196,500
2025-05-08	0.790	0.840	0.790	0.820	0.820	695,500
2025-05-07	0.760	0.790	0.760	0.780	0.780	557,800
2025-05-06	0.780	0.780	0.750	0.750	0.750	412,200
2025-05-02	0.780	0.800	0.760	0.790	0.790	1,311,600
2025-04-30	0.800	0.810	0.770	0.790	0.790	406,500
2025-04-29	0.790	0.800	0.780	0.780	0.780	78,300
2025-04-28	0.790	0.790	0.760	0.770	0.770	441,400
2025-04-25	0.780	0.800	0.780	0.790	0.790	164,400
2025-04-24	0.810	0.830	0.780	0.790	0.790	709,400
2025-04-23	0.790	0.800	0.780	0.790	0.790	116,100

← NewerPage 6 of 21 · 1,216 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.