Electricity Generating Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	99.750	100.00	98.000	98.250	85.278	1,190,244
2024-07-24	100.50	101.00	99.500	100.50	87.231	493,970
2024-07-23	102.50	103.00	100.50	100.50	87.231	670,389
2024-07-19	103.50	104.00	102.00	103.00	89.401	615,249
2024-07-18	104.00	105.00	103.00	103.50	89.835	841,334
2024-07-17	104.50	105.50	103.50	103.50	89.835	490,781
2024-07-16	106.00	106.00	103.50	104.50	90.703	891,082
2024-07-15	106.50	106.50	104.50	106.00	92.005	460,107
2024-07-12	106.00	107.50	106.00	106.50	92.439	695,888
2024-07-11	104.50	106.00	104.50	105.50	91.571	503,684
2024-07-10	104.00	105.50	104.00	104.00	90.269	578,922
2024-07-09	105.00	106.00	104.00	104.00	90.269	360,715
2024-07-08	103.50	105.50	103.50	105.50	91.571	734,160
2024-07-05	102.50	104.00	101.50	103.00	89.401	583,289
2024-07-04	103.00	103.50	102.00	102.00	88.533	773,654
2024-07-03	102.50	102.50	101.50	102.50	88.967	208,327
2024-07-02	101.50	102.50	100.00	101.50	88.099	910,074
2024-07-01	104.00	104.00	101.50	102.00	88.533	691,357
2024-06-28	104.00	104.00	101.50	103.50	89.835	1,842,382
2024-06-27	104.50	104.50	102.50	103.50	89.835	706,150
2024-06-26	104.00	105.00	103.50	104.50	90.703	519,920
2024-06-25	105.00	105.50	104.00	104.00	90.269	505,038
2024-06-24	104.50	105.00	103.00	105.00	91.137	597,851
2024-06-21	98.500	105.00	98.500	105.00	91.137	2,960,674
2024-06-20	99.750	99.750	98.000	98.500	85.495	1,217,603
2024-06-19	99.750	100.00	97.000	99.500	86.363	2,161,170
2024-06-18	99.500	100.50	99.500	99.500	86.363	505,703
2024-06-17	101.50	101.50	99.250	99.500	86.363	1,656,336
2024-06-14	102.50	102.50	101.00	101.50	88.099	820,916
2024-06-13	103.50	104.00	102.50	103.00	89.401	838,036
2024-06-12	102.50	103.50	101.00	103.00	89.401	1,049,555
2024-06-11	100.50	103.50	100.50	103.50	89.835	1,353,636
2024-06-10	102.50	103.00	100.50	101.00	87.665	1,166,266
2024-06-07	101.50	103.50	101.50	102.50	88.967	1,208,245
2024-06-06	104.00	104.00	101.00	101.50	88.099	1,314,087
2024-06-05	103.00	104.00	102.50	102.50	88.967	1,303,627
2024-06-04	105.00	106.00	102.50	102.50	88.967	1,968,782
2024-05-31	107.50	107.50	104.00	104.00	90.269	1,724,115
2024-05-30	107.50	108.00	107.00	107.50	93.307	369,806
2024-05-29	108.50	108.50	107.50	108.00	93.741	918,273
2024-05-28	105.50	109.50	105.00	108.50	94.175	1,919,282
2024-05-27	105.00	106.00	104.50	104.50	90.703	812,744
2024-05-24	107.00	107.50	104.00	104.00	90.269	2,931,468
2024-05-23	109.00	109.00	107.00	108.00	93.741	2,063,278
2024-05-21	110.00	110.00	108.50	109.50	95.043	1,139,548
2024-05-20	109.50	111.00	109.00	110.00	95.476	1,217,177
2024-05-17	110.50	111.00	109.00	109.50	95.043	1,435,400
2024-05-16	112.00	112.00	110.00	111.50	96.778	1,464,763
2024-05-15	112.50	112.50	111.00	111.50	96.778	680,722
2024-05-14	111.50	112.50	111.00	112.00	97.212	539,807
2024-05-13	112.00	112.00	110.50	111.00	96.344	549,064
2024-05-10	112.00	112.50	111.50	112.00	97.212	224,036
2024-05-09	111.50	112.50	111.50	111.50	96.778	579,067
2024-05-08	112.00	112.50	111.00	111.50	96.778	1,189,155
2024-05-07	112.00	114.00	112.00	112.00	97.212	857,971
2024-05-03	112.00	112.50	111.50	112.50	97.646	238,928
2024-05-02	112.00	113.00	111.50	112.00	97.212	617,130
2024-04-30	112.00	113.50	112.00	112.50	97.646	1,021,791
2024-04-29	111.50	112.00	111.00	111.50	96.778	434,143
2024-04-26	110.00	111.00	109.50	111.00	96.344	409,837

← NewerPage 10 of 21 · 1,212 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.