Electricity Generating Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 125.00 | 125.50 | 124.00 | 125.50 | 125.50 | 468,201 |
| 2026-10-15 | 124.50 | 125.50 | 123.50 | 125.50 | 125.50 | 1,062,793 |
| 2026-10-14 | 124.50 | 125.00 | 123.50 | 125.00 | 125.00 | 666,787 |
| 2026-10-12 | 125.00 | 125.00 | 123.00 | 124.50 | 124.50 | 619,505 |
| 2026-10-09 | 124.00 | 125.50 | 124.00 | 124.00 | 124.00 | 663,173 |
| 2026-10-08 | 125.00 | 125.50 | 124.00 | 124.50 | 124.50 | 787,087 |
| 2026-10-07 | 125.00 | 126.50 | 124.50 | 126.00 | 126.00 | 849,527 |
| 2026-10-06 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 716,393 |
| 2026-10-05 | 126.50 | 127.50 | 126.00 | 126.50 | 126.50 | 545,008 |
| 2026-10-02 | 125.50 | 127.00 | 125.50 | 126.50 | 126.50 | 823,402 |
| 2026-10-01 | 125.50 | 127.00 | 125.50 | 126.50 | 126.50 | 879,839 |
| 2026-09-30 | 129.00 | 129.00 | 125.50 | 125.50 | 125.50 | 1,822,100 |
| 2026-09-29 | 129.00 | 129.50 | 127.00 | 128.00 | 128.00 | 1,536,400 |
| 2026-09-28 | 129.00 | 130.00 | 128.50 | 128.50 | 128.50 | 486,800 |
| 2026-09-25 | 129.50 | 130.50 | 129.00 | 129.50 | 129.50 | 460,979 |
| 2026-09-24 | 129.00 | 130.50 | 129.00 | 130.00 | 130.00 | 486,742 |
| 2026-09-23 | 130.50 | 131.00 | 129.00 | 130.50 | 130.50 | 863,084 |
| 2026-09-22 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 933,939 |
| 2026-09-21 | 128.50 | 132.50 | 128.50 | 131.00 | 131.00 | 1,883,237 |
| 2026-09-18 | 128.50 | 129.00 | 126.50 | 129.00 | 129.00 | 838,470 |
| 2026-09-17 | 126.50 | 129.00 | 126.50 | 128.50 | 128.50 | 1,196,411 |
| 2026-09-16 | 126.00 | 127.50 | 125.50 | 127.00 | 127.00 | 1,026,918 |
| 2026-09-15 | 125.50 | 127.50 | 125.50 | 126.00 | 126.00 | 604,343 |
| 2026-09-14 | 129.50 | 129.50 | 125.50 | 125.50 | 125.50 | 2,906,943 |
| 2026-09-11 | 129.50 | 130.50 | 129.50 | 130.00 | 130.00 | 838,888 |
| 2026-09-10 | 132.00 | 132.00 | 129.50 | 130.50 | 130.50 | 829,898 |
| 2026-09-09 | 131.50 | 133.50 | 131.50 | 133.00 | 133.00 | 1,276,857 |
| 2026-09-08 | 129.00 | 132.50 | 129.00 | 132.50 | 132.50 | 1,906,818 |
| 2026-09-07 | 129.00 | 130.00 | 128.50 | 129.00 | 129.00 | 726,738 |
| 2026-09-04 | 129.50 | 129.50 | 127.50 | 129.00 | 129.00 | 1,417,211 |
| 2026-09-03 | 133.50 | 133.50 | 132.00 | 133.00 | 129.75 | 786,931 |
| 2026-09-02 | 132.00 | 133.00 | 131.50 | 132.50 | 129.26 | 765,003 |
| 2026-09-01 | 133.50 | 134.00 | 131.50 | 133.00 | 129.75 | 1,513,932 |
| 2026-08-31 | 135.50 | 136.00 | 133.00 | 133.00 | 129.75 | 1,860,086 |
| 2026-08-28 | 132.50 | 135.50 | 132.50 | 135.50 | 132.19 | 2,723,476 |
| 2026-08-27 | 134.50 | 134.50 | 132.00 | 132.50 | 129.26 | 812,346 |
| 2026-08-26 | 132.00 | 134.00 | 131.50 | 134.00 | 130.73 | 1,870,351 |
| 2026-08-25 | 131.00 | 132.00 | 130.50 | 131.50 | 128.29 | 747,702 |
| 2026-08-24 | 131.00 | 131.50 | 130.00 | 130.50 | 127.31 | 943,041 |
| 2026-08-21 | 129.00 | 131.50 | 129.00 | 131.00 | 127.80 | 785,009 |
| 2026-08-20 | 129.00 | 130.50 | 129.00 | 129.00 | 125.85 | 528,384 |
| 2026-08-19 | 129.00 | 129.50 | 128.50 | 129.50 | 126.34 | 509,201 |
| 2026-08-18 | 130.00 | 130.00 | 128.50 | 129.50 | 126.34 | 690,611 |
| 2026-08-17 | 129.00 | 130.50 | 128.00 | 130.00 | 126.82 | 1,259,868 |
| 2026-08-14 | 132.50 | 133.00 | 130.50 | 130.50 | 127.31 | 1,378,732 |
| 2026-08-13 | 132.50 | 134.00 | 132.00 | 133.00 | 129.75 | 1,634,397 |
| 2026-08-11 | 133.00 | 134.50 | 132.50 | 132.50 | 129.26 | 1,635,867 |
| 2026-08-10 | 132.00 | 133.50 | 132.00 | 133.00 | 129.75 | 1,084,040 |
| 2026-08-07 | 131.50 | 132.00 | 130.00 | 132.00 | 128.77 | 1,292,136 |
| 2026-08-06 | 132.50 | 132.50 | 131.50 | 132.00 | 128.77 | 889,960 |
| 2026-08-05 | 133.00 | 133.50 | 131.50 | 132.00 | 128.77 | 1,561,572 |
| 2026-08-04 | 132.50 | 133.00 | 131.50 | 132.00 | 128.77 | 1,218,626 |
| 2026-08-03 | 134.00 | 134.00 | 132.50 | 133.50 | 130.24 | 1,075,045 |
| 2026-07-31 | 134.50 | 135.00 | 132.50 | 134.50 | 131.21 | 2,974,525 |
| 2026-07-30 | 132.50 | 135.50 | 132.00 | 135.00 | 131.70 | 2,330,319 |
| 2026-07-27 | 135.00 | 136.50 | 133.50 | 134.50 | 131.21 | 1,565,423 |
| 2026-07-24 | 133.50 | 135.00 | 133.00 | 134.50 | 131.21 | 1,115,553 |
| 2026-07-23 | 135.50 | 136.00 | 133.50 | 134.50 | 131.21 | 1,476,265 |
| 2026-07-22 | 136.00 | 137.00 | 134.50 | 135.50 | 132.19 | 2,934,649 |
| 2026-07-21 | 133.00 | 136.50 | 132.50 | 135.50 | 132.19 | 3,973,678 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 3.2500 THB |
| 2026-03-13 | 3.2500 THB |
| 2025-09-05 | 3.2500 THB |
| 2025-03-13 | 3.2500 THB |
| 2024-09-13 | 3.2500 THB |
| 2024-03-13 | 3.2500 THB |
| 2023-09-14 | 3.2500 THB |
| 2023-03-14 | 3.2500 THB |
| 2022-09-09 | 3.2500 THB |
| 2022-03-14 | 3.2500 THB |
| 2021-08-27 | 3.2500 THB |
| 2021-03-10 | 3.5000 THB |
| 2020-09-02 | 3.0000 THB |
| 2020-03-06 | 3.2500 THB |
| 2019-09-05 | 3.2500 THB |
| 2019-03-08 | 3.5000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.