Electricity Generating Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	131.00	133.00	131.00	132.00	111.47	764,083
2024-01-24	128.00	132.50	128.00	132.50	111.89	2,561,655
2024-01-23	129.50	129.50	127.00	128.00	108.09	710,882
2024-01-22	130.50	130.50	128.00	129.00	108.94	915,069
2024-01-19	129.00	130.00	129.00	130.00	109.78	742,865
2024-01-18	128.00	131.00	127.00	129.00	108.94	1,504,875
2024-01-17	129.00	130.50	127.50	128.00	108.09	1,631,887
2024-01-16	133.00	133.00	129.50	129.50	109.36	1,131,173
2024-01-15	131.00	133.00	130.50	132.50	111.89	1,543,808
2024-01-12	130.50	132.00	129.50	130.50	110.20	1,025,587
2024-01-11	129.50	131.00	129.00	130.00	109.78	1,003,588
2024-01-10	128.00	130.00	127.50	129.00	108.94	1,740,369
2024-01-09	130.00	130.50	127.50	128.50	108.51	1,133,812
2024-01-08	130.50	130.50	127.50	129.00	108.94	994,153
2024-01-05	132.00	132.00	130.00	130.50	110.20	816,911
2024-01-04	130.00	131.00	129.00	131.00	110.62	682,675
2024-01-03	129.00	131.00	128.50	130.50	110.20	781,239
2024-01-02	128.00	130.50	127.50	129.50	109.36	745,634
2023-12-28	128.00	128.50	127.00	128.00	108.09	645,207
2023-12-27	128.50	129.50	127.50	127.50	107.67	657,370
2023-12-26	127.50	128.50	127.00	128.50	108.51	348,274
2023-12-25	127.50	129.00	126.50	127.50	107.67	364,114
2023-12-22	128.00	128.00	126.50	127.00	107.25	651,754
2023-12-21	127.50	129.00	127.50	127.50	107.67	859,514
2023-12-20	124.50	129.00	124.50	128.50	108.51	2,092,084
2023-12-19	126.50	126.50	124.00	125.00	105.56	1,388,699
2023-12-18	125.00	126.00	123.50	125.00	105.56	1,314,427
2023-12-15	124.00	126.50	123.50	124.50	105.14	1,695,269
2023-12-14	123.50	124.50	122.50	123.00	103.87	1,069,603
2023-12-13	121.00	122.50	120.00	121.00	102.18	1,440,079
2023-12-12	125.00	125.50	120.00	120.50	101.76	2,306,846
2023-12-08	126.00	128.00	125.50	125.50	105.98	738,634
2023-12-07	126.50	127.00	125.50	126.00	106.40	1,106,059
2023-12-06	126.00	127.50	125.50	127.00	107.25	919,546
2023-12-04	126.50	128.50	126.50	127.00	107.25	904,679
2023-12-01	129.50	130.50	127.00	127.00	107.25	1,532,747
2023-11-30	133.00	133.50	128.50	129.00	108.94	20,551,170
2023-11-29	131.50	134.50	131.50	134.00	113.16	2,693,213
2023-11-28	129.00	131.00	128.00	131.00	110.62	1,186,143
2023-11-27	127.00	129.00	125.50	128.00	108.09	2,186,194
2023-11-24	129.50	130.00	126.00	128.00	108.09	1,607,374
2023-11-23	129.00	130.00	128.00	130.00	109.78	762,378
2023-11-22	127.00	129.00	126.50	128.50	108.51	970,620
2023-11-21	128.00	128.00	126.00	127.00	107.25	542,526
2023-11-20	127.50	128.00	125.50	126.50	106.82	1,180,547
2023-11-17	128.50	129.50	127.00	127.50	107.67	1,510,761
2023-11-16	128.50	130.00	127.00	129.00	108.94	1,665,871
2023-11-15	127.50	130.00	125.00	129.50	109.36	2,207,504
2023-11-14	129.00	129.00	126.50	127.00	107.25	706,035
2023-11-13	126.50	129.00	126.00	128.50	108.51	818,200
2023-11-10	128.50	129.00	126.50	126.50	106.82	1,064,796
2023-11-09	129.00	130.00	127.50	129.00	108.94	1,068,274
2023-11-08	126.50	130.00	126.00	129.50	109.36	1,124,300
2023-11-07	128.50	129.50	126.00	126.50	106.82	1,040,658
2023-11-06	132.00	132.00	128.50	128.50	108.51	1,118,137
2023-11-03	128.00	131.00	126.50	130.00	109.78	1,625,239
2023-11-02	124.50	127.00	123.50	126.00	106.40	1,701,886
2023-11-01	122.50	123.50	121.00	123.00	103.87	911,357
2023-10-31	122.00	122.50	120.00	122.00	103.02	714,738
2023-10-30	120.50	121.50	119.00	121.00	102.18	545,574

← NewerPage 12 of 21 · 1,215 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.