Electricity Generating Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	120.50	121.50	119.00	121.00	102.18	545,574
2023-10-27	120.00	122.00	119.00	121.00	102.18	831,413
2023-10-26	119.00	120.50	118.00	118.00	99.646	1,037,476
2023-10-25	117.00	122.00	117.00	121.00	102.18	1,764,199
2023-10-24	116.50	117.00	115.00	116.00	97.957	1,356,603
2023-10-20	118.00	119.00	116.00	116.50	98.380	731,776
2023-10-19	120.00	121.00	118.50	118.50	100.07	1,060,290
2023-10-18	120.00	122.00	119.50	121.00	102.18	1,838,271
2023-10-17	124.00	124.00	120.00	120.00	101.34	624,221
2023-10-16	121.50	122.50	119.50	122.00	103.02	2,675,762
2023-10-12	123.00	123.00	121.50	122.00	103.02	876,341
2023-10-11	121.50	123.50	121.00	123.00	103.87	1,701,066
2023-10-10	120.50	121.50	120.00	121.50	102.60	614,724
2023-10-09	118.00	120.50	117.00	120.50	101.76	1,102,609
2023-10-06	117.00	118.00	116.50	117.50	99.224	842,486
2023-10-05	117.50	118.00	114.50	116.50	98.380	1,797,959
2023-10-04	115.00	117.00	115.00	116.50	98.380	793,636
2023-10-03	117.50	118.00	115.00	116.00	97.957	1,677,744
2023-10-02	120.50	121.00	117.00	118.50	100.07	1,912,828
2023-09-29	122.00	123.00	121.00	121.00	102.18	1,303,856
2023-09-28	122.00	122.00	120.00	120.00	101.34	1,144,355
2023-09-27	121.50	123.50	121.00	122.00	103.02	1,600,972
2023-09-26	123.50	125.00	121.50	121.50	102.60	1,261,949
2023-09-25	126.00	126.00	123.50	123.50	104.29	988,173
2023-09-22	126.00	126.00	124.00	125.50	105.98	912,683
2023-09-21	125.00	126.50	125.00	125.50	105.98	671,219
2023-09-20	126.50	127.00	124.50	125.50	105.98	1,239,561
2023-09-19	128.00	128.50	126.50	126.50	106.82	1,565,832
2023-09-18	131.00	131.00	128.00	128.00	108.09	1,329,105
2023-09-15	130.50	132.00	129.50	130.50	110.20	1,366,271
2023-09-14	130.00	130.50	129.50	130.50	110.20	704,678
2023-09-13	132.50	133.50	132.00	133.00	109.57	1,275,958
2023-09-12	131.00	132.50	131.00	132.00	108.74	837,790
2023-09-11	132.00	132.00	130.00	130.50	107.51	2,506,628
2023-09-08	132.00	132.50	131.00	131.50	108.33	1,235,735
2023-09-07	132.50	133.50	131.50	132.00	108.74	1,188,956
2023-09-06	132.00	132.50	131.00	132.00	108.74	990,731
2023-09-05	133.50	134.00	132.00	132.00	108.74	910,397
2023-09-04	135.00	135.50	133.00	133.00	109.57	1,124,569
2023-09-01	133.50	135.00	133.50	134.50	110.80	1,468,118
2023-08-31	136.00	136.50	133.50	133.50	109.98	2,576,268
2023-08-30	136.50	137.00	135.50	136.50	112.45	645,858
2023-08-29	137.00	137.50	136.00	136.50	112.45	820,554
2023-08-28	136.50	138.00	136.00	137.00	112.86	1,045,926
2023-08-25	134.00	137.00	134.00	137.00	112.86	1,485,618
2023-08-24	134.00	136.00	134.00	134.50	110.80	939,053
2023-08-23	134.00	135.50	133.50	134.00	110.39	1,002,903
2023-08-22	134.50	135.00	133.00	134.00	110.39	1,009,049
2023-08-21	132.00	134.00	131.50	134.00	110.39	703,905
2023-08-18	132.00	133.00	131.00	132.50	109.16	1,051,293
2023-08-17	131.50	133.00	130.50	132.50	109.16	706,982
2023-08-16	131.50	132.00	130.50	132.00	108.74	1,157,739
2023-08-15	135.50	135.50	129.50	130.50	107.51	2,882,358
2023-08-11	133.00	138.00	133.00	136.00	112.04	2,859,666
2023-08-10	131.00	133.00	129.50	132.50	109.16	1,242,341
2023-08-09	130.50	132.00	129.50	131.50	108.33	923,795
2023-08-08	131.50	132.50	130.00	130.00	107.10	732,349
2023-08-07	130.50	133.00	130.00	131.50	108.33	1,013,391
2023-08-04	131.00	132.00	130.50	130.50	107.51	607,801
2023-08-03	132.00	133.00	130.50	130.50	107.51	3,134,216

← NewerPage 13 of 21 · 1,216 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.