Asia Green Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.780	0.800	0.780	0.790	0.790	309,800
2025-04-21	0.800	0.820	0.780	0.800	0.800	373,800
2025-04-18	0.720	0.790	0.720	0.790	0.790	702,100
2025-04-17	0.750	0.750	0.740	0.740	0.740	215,100
2025-04-16	0.720	0.750	0.720	0.750	0.750	1,023,900
2025-04-11	0.750	0.750	0.710	0.740	0.740	259,900
2025-04-10	0.730	0.750	0.720	0.750	0.750	551,800
2025-04-09	0.700	0.730	0.700	0.720	0.720	456,700
2025-04-08	0.800	0.820	0.710	0.750	0.750	950,300
2025-04-04	0.870	0.870	0.820	0.830	0.830	814,000
2025-04-03	0.920	0.920	0.870	0.870	0.870	924,200
2025-04-02	0.930	0.930	0.910	0.930	0.930	237,900
2025-04-01	0.940	0.940	0.910	0.920	0.920	335,800
2025-03-31	0.950	0.950	0.910	0.930	0.930	478,600
2025-03-28	1.000	1.000	0.970	0.970	0.970	201,400
2025-03-27	0.980	1.050	0.980	0.980	0.980	1,449,000
2025-03-26	0.970	0.990	0.970	0.980	0.980	184,600
2025-03-25	0.990	1.000	0.970	0.980	0.980	773,400
2025-03-24	0.980	0.990	0.980	0.990	0.990	270,500
2025-03-21	0.990	1.010	0.980	0.990	0.990	283,200
2025-03-20	1.000	1.020	0.990	1.000	1.000	310,200
2025-03-19	1.000	1.010	0.990	0.990	0.990	385,200
2025-03-18	1.010	1.020	1.000	1.000	1.000	243,500
2025-03-17	0.990	1.030	0.990	1.010	1.010	299,800
2025-03-14	0.990	1.010	0.990	1.000	1.000	829,300
2025-03-13	1.000	1.000	0.980	0.990	0.990	427,100
2025-03-12	1.010	1.010	0.990	0.990	0.990	440,200
2025-03-11	1.010	1.010	0.990	1.010	1.010	474,000
2025-03-10	1.030	1.030	1.000	1.010	1.010	407,900
2025-03-07	1.010	1.030	1.010	1.020	1.020	576,300
2025-03-06	1.030	1.030	1.000	1.010	1.010	540,900
2025-03-05	1.040	1.040	1.000	1.030	1.030	1,084,000
2025-03-04	1.020	1.040	1.020	1.030	1.030	565,700
2025-03-03	1.000	1.090	0.990	1.020	1.020	1,414,400
2025-02-28	1.160	1.160	1.120	1.120	1.120	472,900
2025-02-27	1.180	1.200	1.160	1.160	1.160	426,600
2025-02-26	1.160	1.180	1.160	1.180	1.180	250,100
2025-02-25	1.200	1.200	1.150	1.180	1.180	925,800
2025-02-24	1.200	1.200	1.160	1.190	1.190	257,900
2025-02-21	1.200	1.220	1.190	1.200	1.200	447,000
2025-02-20	1.180	1.210	1.180	1.190	1.190	228,200
2025-02-19	1.160	1.210	1.150	1.180	1.180	531,700
2025-02-18	1.100	1.170	1.100	1.160	1.160	1,187,400
2025-02-17	1.090	1.110	1.070	1.100	1.100	1,128,800
2025-02-14	1.110	1.120	1.090	1.090	1.090	715,700
2025-02-13	1.120	1.120	1.110	1.110	1.110	285,100
2025-02-11	1.120	1.140	1.110	1.120	1.120	282,400
2025-02-10	1.130	1.140	1.110	1.130	1.130	245,400
2025-02-07	1.140	1.140	1.110	1.130	1.130	539,100
2025-02-06	1.150	1.160	1.130	1.150	1.150	676,000
2025-02-05	1.120	1.160	1.120	1.160	1.160	760,400
2025-02-04	1.150	1.150	1.120	1.130	1.130	243,900
2025-02-03	1.160	1.160	1.130	1.130	1.130	329,500
2025-01-31	1.180	1.180	1.160	1.170	1.170	308,200
2025-01-30	1.180	1.180	1.160	1.170	1.170	114,600
2025-01-29	1.160	1.180	1.160	1.170	1.170	112,900
2025-01-28	1.160	1.190	1.160	1.160	1.160	90,900
2025-01-27	1.190	1.190	1.160	1.160	1.160	242,400
2025-01-24	1.160	1.210	1.160	1.190	1.190	324,500
2025-01-23	1.160	1.170	1.150	1.170	1.170	89,600

← NewerPage 7 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.