Asia Green Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.410	1.410	1.390	1.410	1.410	273,000
2024-10-22	1.420	1.420	1.420	1.420	1.420	0
2024-10-21	1.430	1.450	1.420	1.420	1.420	229,600
2024-10-18	1.440	1.460	1.430	1.430	1.430	105,500
2024-10-17	1.440	1.470	1.440	1.450	1.450	108,200
2024-10-16	1.440	1.440	1.440	1.440	1.440	0
2024-10-15	1.440	1.460	1.430	1.440	1.440	291,400
2024-10-11	1.460	1.480	1.430	1.440	1.440	432,500
2024-10-10	1.460	1.480	1.460	1.460	1.460	416,800
2024-10-09	1.480	1.480	1.450	1.470	1.470	253,200
2024-10-08	1.480	1.490	1.470	1.470	1.470	259,400
2024-10-07	1.420	1.480	1.420	1.470	1.470	536,000
2024-10-04	1.500	1.500	1.420	1.420	1.420	940,500
2024-10-03	1.530	1.540	1.500	1.500	1.500	809,200
2024-10-02	1.520	1.530	1.510	1.520	1.520	1,337,600
2024-10-01	1.530	1.530	1.510	1.520	1.520	530,900
2024-09-30	1.530	1.540	1.520	1.520	1.520	650,600
2024-09-27	1.550	1.550	1.550	1.550	1.550	0
2024-09-26	1.530	1.570	1.520	1.550	1.550	2,208,700
2024-09-25	1.570	1.570	1.530	1.540	1.540	717,800
2024-09-24	1.540	1.560	1.540	1.550	1.550	1,254,300
2024-09-23	1.560	1.560	1.540	1.540	1.540	1,262,500
2024-09-20	1.520	1.640	1.520	1.550	1.550	6,508,100
2024-09-19	1.500	1.500	1.500	1.500	1.500	0
2024-09-18	1.520	1.530	1.500	1.500	1.500	1,464,600
2024-09-17	1.550	1.560	1.520	1.520	1.520	2,315,600
2024-09-16	1.510	1.510	1.510	1.510	1.510	0
2024-09-13	1.500	1.560	1.490	1.510	1.510	4,877,600
2024-09-12	1.470	1.530	1.470	1.490	1.490	1,433,100
2024-09-11	1.480	1.510	1.460	1.470	1.470	1,396,200
2024-09-10	1.540	1.550	1.440	1.480	1.480	5,825,300
2024-09-09	1.400	1.400	1.400	1.400	1.400	0
2024-09-06	1.280	1.400	1.280	1.400	1.400	6,264,700
2024-09-05	1.260	1.290	1.250	1.270	1.270	2,038,600
2024-09-04	1.250	1.270	1.240	1.270	1.270	562,387
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	1.270	1.270	1.270	1.270	1.270	0
2024-08-30	1.270	1.280	1.260	1.270	1.270	580,000
2024-08-29	1.260	1.290	1.260	1.270	1.270	1,027,100
2024-08-28	1.280	1.280	1.250	1.260	1.260	1,146,600
2024-08-27	1.270	1.330	1.260	1.270	1.270	1,789,300
2024-08-26	1.250	1.270	1.240	1.250	1.250	1,039,300
2024-08-23	1.230	1.250	1.230	1.250	1.250	618,200
2024-08-22	1.240	1.240	1.240	1.240	1.240	0
2024-08-21	1.280	1.280	1.230	1.240	1.240	1,215,100
2024-08-20	1.210	1.340	1.190	1.240	1.240	6,996,600
2024-08-19	1.210	1.220	1.190	1.200	1.200	457,600
2024-08-16	1.180	1.210	1.180	1.200	1.200	756,800
2024-08-15	1.170	1.210	1.160	1.210	1.210	608,100
2024-08-14	1.190	1.190	1.150	1.170	1.170	543,900
2024-08-13	1.230	1.250	1.200	1.220	1.220	536,200
2024-08-09	1.260	1.270	1.230	1.230	1.230	202,800
2024-08-08	1.230	1.230	1.230	1.230	1.230	0
2024-08-07	1.260	1.260	1.210	1.230	1.230	359,500
2024-08-06	1.250	1.260	1.220	1.240	1.240	354,000
2024-08-05	1.290	1.290	1.230	1.250	1.250	625,800
2024-08-02	1.330	1.330	1.330	1.330	1.330	0
2024-08-01	1.310	1.340	1.300	1.330	1.330	385,600
2024-07-31	1.260	1.300	1.260	1.300	1.300	411,200
2024-07-30	1.260	1.260	1.260	1.260	1.260	0

← NewerPage 9 of 21 · 1,212 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.