Electricity Generating Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	153.00	153.00	149.00	153.00	126.05	1,163,725
2023-05-02	156.00	156.00	152.00	153.50	126.46	670,111
2023-04-28	157.50	157.50	156.00	156.50	128.93	316,120
2023-04-27	156.00	157.50	156.00	157.50	129.75	239,233
2023-04-26	155.50	157.50	155.00	155.50	128.10	415,241
2023-04-25	158.00	159.00	156.00	156.00	128.52	310,066
2023-04-24	157.50	159.50	157.50	158.50	130.58	311,315
2023-04-21	157.50	159.50	157.50	158.00	130.16	645,719
2023-04-20	161.50	161.50	158.00	158.00	130.16	587,378
2023-04-19	161.50	162.50	160.50	162.00	133.46	757,474
2023-04-18	163.00	163.00	161.00	163.00	134.28	726,365
2023-04-17	162.50	163.00	161.50	162.50	133.87	875,505
2023-04-12	159.50	162.00	159.00	161.50	133.05	717,352
2023-04-11	157.50	159.00	157.50	159.00	130.99	559,938
2023-04-10	155.50	157.50	155.50	157.00	129.34	522,022
2023-04-07	156.00	156.50	155.50	155.50	128.10	197,542
2023-04-05	156.00	158.00	155.00	155.50	128.10	666,384
2023-04-04	157.00	157.00	154.50	155.50	128.10	459,879
2023-04-03	156.00	158.00	155.50	156.00	128.52	631,842
2023-03-31	155.50	157.50	155.50	155.50	128.10	493,861
2023-03-30	156.50	157.00	155.00	155.50	128.10	698,827
2023-03-29	157.50	158.50	156.50	157.00	129.34	449,201
2023-03-28	157.00	157.50	157.00	157.50	129.75	370,070
2023-03-27	157.00	158.00	156.00	156.00	128.52	558,406
2023-03-24	156.00	157.50	155.50	157.00	129.34	707,786
2023-03-23	154.50	158.00	154.00	157.00	129.34	909,100
2023-03-22	154.50	155.00	154.00	154.00	126.87	517,648
2023-03-21	153.00	154.00	151.50	154.00	126.87	747,712
2023-03-20	152.00	153.00	150.50	152.00	125.22	942,995
2023-03-17	152.50	153.50	151.50	152.50	125.63	1,088,491
2023-03-16	152.00	153.00	150.50	152.00	125.22	904,862
2023-03-15	152.00	153.50	151.50	152.00	125.22	1,379,328
2023-03-14	155.00	156.00	151.00	151.00	124.40	2,709,381
2023-03-13	161.50	161.50	159.00	159.00	128.31	1,294,768
2023-03-10	161.50	162.00	160.50	160.50	129.52	1,360,423
2023-03-09	162.50	162.50	161.50	162.00	130.73	504,574
2023-03-08	162.00	162.50	161.00	162.00	130.73	793,845
2023-03-07	161.50	163.50	161.50	163.50	131.94	1,046,264
2023-03-03	162.00	162.50	161.00	161.00	129.92	670,973
2023-03-02	161.50	163.00	161.00	162.00	130.73	1,128,405
2023-03-01	166.50	166.50	160.00	161.00	129.92	3,390,061
2023-02-28	167.50	171.00	167.00	171.00	137.99	1,054,382
2023-02-27	168.00	168.50	167.50	167.50	135.17	865,381
2023-02-24	170.00	170.00	168.00	169.00	136.38	1,058,246
2023-02-23	171.00	171.50	170.00	170.00	137.19	596,980
2023-02-22	172.00	172.50	170.50	171.00	137.99	355,631
2023-02-21	170.50	172.00	169.50	172.00	138.80	583,903
2023-02-20	171.00	171.50	170.50	170.50	137.59	392,496
2023-02-17	171.50	172.00	170.50	171.00	137.99	459,447
2023-02-16	173.50	173.50	170.50	172.00	138.80	384,529
2023-02-15	170.00	172.50	169.50	172.00	138.80	784,627
2023-02-14	171.00	171.00	169.50	170.50	137.59	627,181
2023-02-13	170.00	172.00	170.00	171.50	138.40	470,850
2023-02-10	170.00	171.50	169.50	171.00	137.99	499,616
2023-02-09	171.00	171.50	169.50	171.00	137.99	825,802
2023-02-08	172.00	173.00	171.00	171.50	138.40	642,855
2023-02-07	172.00	173.00	171.00	172.00	138.80	944,769
2023-02-06	173.50	174.00	171.50	172.50	139.21	903,053
2023-02-03	174.00	175.00	173.00	173.50	140.01	625,964
2023-02-02	175.50	175.50	173.50	174.50	140.82	649,784

← NewerPage 15 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.