Electricity Generating Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 111.00 | 111.00 | 109.50 | 110.00 | 95.476 | 613,608 |
| 2024-04-24 | 111.50 | 112.00 | 111.00 | 111.50 | 96.778 | 300,485 |
| 2024-04-23 | 110.00 | 112.00 | 110.00 | 111.50 | 96.778 | 539,973 |
| 2024-04-22 | 110.50 | 111.00 | 109.50 | 110.00 | 95.476 | 738,439 |
| 2024-04-19 | 109.50 | 110.50 | 108.50 | 109.50 | 95.043 | 1,249,219 |
| 2024-04-18 | 113.00 | 113.00 | 109.50 | 110.50 | 95.910 | 1,958,367 |
| 2024-04-17 | 113.50 | 114.00 | 112.00 | 113.00 | 98.080 | 1,192,746 |
| 2024-04-11 | 116.00 | 116.00 | 114.00 | 114.50 | 99.382 | 550,173 |
| 2024-04-10 | 115.00 | 117.00 | 115.00 | 116.00 | 100.68 | 762,267 |
| 2024-04-09 | 114.00 | 115.00 | 113.50 | 115.00 | 99.816 | 833,569 |
| 2024-04-05 | 113.50 | 114.50 | 113.00 | 114.50 | 99.382 | 391,831 |
| 2024-04-04 | 113.50 | 114.50 | 113.00 | 113.50 | 98.514 | 538,886 |
| 2024-04-03 | 114.00 | 114.50 | 113.00 | 113.00 | 98.080 | 555,974 |
| 2024-04-02 | 114.50 | 115.00 | 114.00 | 114.50 | 99.382 | 341,398 |
| 2024-04-01 | 114.00 | 115.50 | 114.00 | 115.00 | 99.816 | 884,310 |
| 2024-03-29 | 113.50 | 114.50 | 113.00 | 114.00 | 98.948 | 1,209,040 |
| 2024-03-28 | 115.00 | 115.50 | 113.00 | 113.00 | 98.080 | 1,445,189 |
| 2024-03-27 | 114.50 | 116.00 | 114.50 | 115.50 | 100.25 | 646,383 |
| 2024-03-26 | 115.00 | 115.00 | 113.00 | 114.50 | 99.382 | 757,704 |
| 2024-03-25 | 114.50 | 115.50 | 114.00 | 115.00 | 99.816 | 577,294 |
| 2024-03-22 | 115.50 | 116.00 | 114.00 | 114.50 | 99.382 | 592,423 |
| 2024-03-21 | 114.00 | 116.50 | 113.00 | 115.50 | 100.25 | 1,357,497 |
| 2024-03-20 | 113.00 | 114.00 | 111.50 | 112.50 | 97.646 | 2,015,127 |
| 2024-03-19 | 115.00 | 115.50 | 113.00 | 113.50 | 98.514 | 1,376,301 |
| 2024-03-18 | 116.50 | 116.50 | 114.50 | 115.00 | 99.816 | 790,529 |
| 2024-03-15 | 115.00 | 116.50 | 115.00 | 116.50 | 101.12 | 2,082,739 |
| 2024-03-14 | 115.50 | 115.50 | 114.50 | 115.50 | 100.25 | 1,626,290 |
| 2024-03-13 | 116.50 | 117.00 | 115.00 | 115.50 | 100.25 | 1,772,964 |
| 2024-03-12 | 120.00 | 120.50 | 118.50 | 120.00 | 101.34 | 1,609,483 |
| 2024-03-11 | 119.50 | 120.00 | 118.50 | 120.00 | 101.34 | 1,451,040 |
| 2024-03-08 | 117.00 | 120.50 | 117.00 | 120.50 | 101.76 | 1,446,513 |
| 2024-03-07 | 117.00 | 118.00 | 117.00 | 117.00 | 98.802 | 481,445 |
| 2024-03-06 | 116.00 | 117.00 | 115.50 | 116.50 | 98.380 | 831,393 |
| 2024-03-05 | 117.00 | 117.50 | 115.50 | 116.50 | 98.380 | 923,168 |
| 2024-03-04 | 117.50 | 117.50 | 116.00 | 117.00 | 98.802 | 1,225,415 |
| 2024-03-01 | 118.50 | 119.50 | 117.50 | 117.50 | 99.224 | 1,486,712 |
| 2024-02-29 | 122.50 | 123.50 | 117.00 | 117.50 | 99.224 | 5,598,643 |
| 2024-02-28 | 128.50 | 130.50 | 128.50 | 130.00 | 109.78 | 504,970 |
| 2024-02-27 | 131.00 | 131.00 | 128.50 | 129.00 | 108.94 | 756,747 |
| 2024-02-23 | 131.50 | 132.00 | 130.00 | 131.00 | 110.62 | 616,958 |
| 2024-02-22 | 132.00 | 132.00 | 130.50 | 132.00 | 111.47 | 388,059 |
| 2024-02-21 | 130.00 | 132.00 | 129.50 | 131.50 | 111.05 | 806,542 |
| 2024-02-20 | 128.50 | 131.00 | 128.50 | 130.00 | 109.78 | 573,341 |
| 2024-02-19 | 129.00 | 129.50 | 128.50 | 128.50 | 108.51 | 534,828 |
| 2024-02-16 | 130.50 | 130.50 | 128.50 | 129.50 | 109.36 | 741,563 |
| 2024-02-15 | 129.00 | 130.00 | 128.50 | 129.50 | 109.36 | 666,748 |
| 2024-02-14 | 129.00 | 129.50 | 128.00 | 128.50 | 108.51 | 1,079,349 |
| 2024-02-13 | 131.50 | 131.50 | 129.50 | 129.50 | 109.36 | 450,688 |
| 2024-02-12 | 132.00 | 133.00 | 129.50 | 130.00 | 109.78 | 805,429 |
| 2024-02-09 | 132.00 | 132.00 | 131.00 | 131.50 | 111.05 | 225,789 |
| 2024-02-08 | 133.50 | 134.00 | 131.50 | 132.00 | 111.47 | 703,803 |
| 2024-02-07 | 134.00 | 134.50 | 132.50 | 133.00 | 112.31 | 689,197 |
| 2024-02-06 | 133.50 | 134.50 | 133.00 | 133.50 | 112.74 | 1,333,508 |
| 2024-02-05 | 132.50 | 135.00 | 132.50 | 133.50 | 112.74 | 1,287,002 |
| 2024-02-02 | 132.00 | 134.00 | 132.00 | 133.50 | 112.74 | 586,982 |
| 2024-02-01 | 131.50 | 133.00 | 131.00 | 131.50 | 111.05 | 637,609 |
| 2024-01-31 | 133.00 | 133.00 | 131.00 | 131.50 | 111.05 | 1,306,446 |
| 2024-01-30 | 133.00 | 135.00 | 132.50 | 133.50 | 112.74 | 1,532,610 |
| 2024-01-29 | 132.50 | 133.00 | 132.00 | 132.50 | 111.89 | 600,368 |
| 2024-01-26 | 131.50 | 133.00 | 131.00 | 131.50 | 111.05 | 590,320 |
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.