Asia Green Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.140	1.160	1.140	1.160	1.160	85,900
2025-01-21	1.150	1.150	1.140	1.150	1.150	330,900
2025-01-20	1.140	1.150	1.130	1.150	1.150	113,300
2025-01-17	1.160	1.170	1.140	1.140	1.140	176,700
2025-01-16	1.150	1.170	1.150	1.160	1.160	247,900
2025-01-15	1.150	1.170	1.150	1.150	1.150	600,200
2025-01-14	1.170	1.180	1.160	1.160	1.160	200,700
2025-01-13	1.180	1.180	1.150	1.170	1.170	339,300
2025-01-10	1.160	1.190	1.160	1.180	1.180	186,100
2025-01-09	1.220	1.220	1.160	1.160	1.160	859,600
2025-01-08	1.240	1.240	1.210	1.210	1.210	197,000
2025-01-07	1.240	1.240	1.220	1.240	1.240	98,800
2025-01-06	1.220	1.240	1.220	1.230	1.230	304,300
2025-01-03	1.230	1.250	1.230	1.230	1.230	118,400
2025-01-02	1.250	1.250	1.230	1.240	1.240	132,100
2024-12-30	1.250	1.260	1.240	1.250	1.250	40,900
2024-12-27	1.240	1.260	1.240	1.250	1.250	130,200
2024-12-26	1.240	1.250	1.220	1.240	1.240	111,600
2024-12-25	1.210	1.240	1.210	1.240	1.240	83,500
2024-12-24	1.200	1.220	1.200	1.210	1.210	119,100
2024-12-23	1.200	1.210	1.190	1.210	1.210	359,700
2024-12-20	1.230	1.230	1.200	1.210	1.210	585,500
2024-12-19	1.250	1.250	1.220	1.230	1.230	230,100
2024-12-18	1.240	1.260	1.240	1.250	1.250	254,400
2024-12-17	1.260	1.280	1.250	1.250	1.250	190,400
2024-12-16	1.280	1.300	1.260	1.260	1.260	208,600
2024-12-13	1.330	1.330	1.280	1.290	1.290	345,300
2024-12-12	1.350	1.360	1.320	1.330	1.330	498,200
2024-12-11	1.350	1.380	1.330	1.350	1.350	1,024,500
2024-12-09	1.280	1.350	1.270	1.320	1.320	763,500
2024-12-06	1.260	1.290	1.260	1.280	1.280	624,100
2024-12-04	1.260	1.270	1.250	1.260	1.260	779,100
2024-12-03	1.240	1.260	1.240	1.250	1.250	414,900
2024-12-02	1.230	1.240	1.220	1.240	1.240	278,500
2024-11-29	1.230	1.240	1.220	1.230	1.230	196,100
2024-11-28	1.230	1.240	1.220	1.220	1.220	320,700
2024-11-27	1.230	1.230	1.190	1.230	1.230	1,273,600
2024-11-26	1.230	1.230	1.210	1.230	1.230	219,000
2024-11-25	1.230	1.250	1.220	1.230	1.230	269,000
2024-11-22	1.220	1.240	1.220	1.230	1.230	173,700
2024-11-21	1.250	1.250	1.220	1.220	1.220	224,200
2024-11-20	1.240	1.250	1.220	1.230	1.230	176,500
2024-11-19	1.240	1.240	1.210	1.240	1.240	726,600
2024-11-18	1.250	1.260	1.230	1.240	1.240	501,700
2024-11-15	1.270	1.280	1.260	1.270	1.270	413,600
2024-11-14	1.300	1.300	1.260	1.280	1.280	735,500
2024-11-13	1.290	1.310	1.290	1.300	1.300	713,600
2024-11-12	1.320	1.320	1.290	1.300	1.300	488,700
2024-11-11	1.320	1.320	1.300	1.320	1.320	147,100
2024-11-08	1.320	1.320	1.290	1.320	1.320	1,130,800
2024-11-07	1.360	1.360	1.310	1.340	1.340	625,200
2024-11-06	1.370	1.380	1.350	1.360	1.360	256,000
2024-11-05	1.360	1.370	1.350	1.350	1.350	208,700
2024-11-04	1.380	1.380	1.350	1.360	1.360	319,400
2024-11-01	1.380	1.380	1.350	1.370	1.370	683,200
2024-10-31	1.390	1.520	1.380	1.380	1.380	4,102,600
2024-10-30	1.340	1.390	1.340	1.360	1.360	1,764,500
2024-10-29	1.320	1.320	1.320	1.320	1.320	0
2024-10-28	1.320	1.340	1.300	1.320	1.320	567,000
2024-10-25	1.410	1.410	1.410	1.410	1.410	0

← NewerPage 8 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.