Electricity Generating Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	132.50	134.00	131.50	133.00	109.57	964,902
2023-07-31	131.00	134.00	129.50	133.50	109.98	1,822,914
2023-07-27	129.50	131.00	128.00	131.00	107.92	1,630,965
2023-07-26	128.50	129.50	126.50	129.00	106.27	2,510,618
2023-07-25	135.50	135.50	127.00	128.00	105.45	6,234,534
2023-07-24	137.00	139.00	136.50	137.50	113.28	677,256
2023-07-21	138.00	139.00	136.50	137.50	113.28	640,880
2023-07-20	139.00	139.50	136.50	137.00	112.86	793,372
2023-07-19	136.50	140.00	136.00	138.50	114.10	1,266,234
2023-07-18	137.50	137.50	135.50	136.50	112.45	955,038
2023-07-17	134.00	137.00	133.50	137.00	112.86	1,587,031
2023-07-14	132.50	134.00	131.00	133.50	109.98	1,578,331
2023-07-13	131.50	132.00	130.00	132.00	108.74	1,056,052
2023-07-12	129.50	132.50	128.50	131.00	107.92	1,865,775
2023-07-11	129.00	130.00	128.00	128.50	105.86	783,745
2023-07-10	129.00	130.00	128.00	130.00	107.10	925,446
2023-07-07	127.50	129.50	126.50	128.00	105.45	1,080,574
2023-07-06	130.00	130.50	127.00	127.50	105.04	1,837,115
2023-07-05	130.50	131.00	129.50	130.00	107.10	683,631
2023-07-04	131.50	131.50	129.50	130.50	107.51	1,958,613
2023-07-03	131.00	132.50	130.00	131.50	108.33	728,850
2023-06-30	130.00	132.50	129.50	130.50	107.51	1,397,820
2023-06-29	131.50	131.50	129.00	130.00	107.10	2,360,663
2023-06-28	130.50	133.00	130.50	131.00	107.92	844,106
2023-06-27	131.00	132.50	130.00	130.50	107.51	1,109,544
2023-06-26	135.50	136.00	131.00	131.00	107.92	1,782,444
2023-06-23	136.00	136.50	135.00	135.50	111.63	474,834
2023-06-22	138.50	138.50	135.50	135.50	111.63	2,077,478
2023-06-21	141.00	141.00	138.50	138.50	114.10	1,183,552
2023-06-20	143.00	143.00	140.50	140.50	115.75	959,417
2023-06-19	141.00	141.50	140.00	140.50	115.75	608,727
2023-06-16	142.00	143.00	141.50	141.50	116.57	732,735
2023-06-15	144.00	144.00	142.00	142.50	117.40	499,829
2023-06-14	143.50	144.00	143.00	143.50	118.22	234,299
2023-06-13	143.00	144.50	142.50	143.00	117.81	706,066
2023-06-12	143.00	144.50	143.00	143.00	117.81	225,712
2023-06-09	144.50	144.50	143.00	143.50	118.22	300,778
2023-06-08	141.00	144.50	141.00	144.50	119.04	1,076,666
2023-06-07	139.00	141.00	139.00	141.00	116.16	786,632
2023-06-06	143.00	143.00	139.00	140.00	115.34	620,141
2023-06-02	139.50	142.00	139.00	141.50	116.57	698,913
2023-06-01	143.50	143.50	139.50	139.50	114.92	1,266,481
2023-05-31	141.00	144.50	140.00	144.50	119.04	3,231,446
2023-05-30	142.00	143.00	141.00	141.50	116.57	424,986
2023-05-29	142.50	143.50	141.00	142.00	116.98	952,907
2023-05-26	143.00	143.50	142.00	143.00	117.81	429,063
2023-05-25	143.50	144.00	141.50	142.50	117.40	659,147
2023-05-24	144.00	146.00	143.50	144.50	119.04	535,356
2023-05-23	143.50	145.50	143.00	145.00	119.45	455,182
2023-05-22	140.50	145.00	139.50	144.50	119.04	999,915
2023-05-19	143.50	144.00	140.50	141.50	116.57	1,285,108
2023-05-18	146.00	146.00	144.00	144.00	118.63	1,379,175
2023-05-17	148.00	148.00	145.00	146.00	120.28	849,091
2023-05-16	147.00	149.00	147.00	148.00	121.93	998,146
2023-05-15	152.50	153.00	146.00	146.00	120.28	2,001,952
2023-05-12	153.00	154.00	151.00	152.00	125.22	1,205,863
2023-05-11	153.50	154.50	152.50	153.00	126.05	708,135
2023-05-10	155.00	155.50	154.00	154.50	127.28	375,198
2023-05-09	157.00	157.00	154.50	156.00	128.52	626,117
2023-05-08	153.00	157.50	152.00	157.50	129.75	908,500

← NewerPage 14 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.