Electricity Generating Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	174.00	175.50	173.50	175.50	141.63	871,070
2023-01-31	175.00	175.00	173.00	174.00	140.42	1,115,288
2023-01-30	176.50	176.50	175.00	175.00	141.22	530,480
2023-01-27	175.50	176.50	175.00	176.00	142.03	362,346
2023-01-26	176.50	176.50	174.00	175.50	141.63	1,129,851
2023-01-25	175.50	176.50	175.00	176.50	142.43	613,512
2023-01-24	175.00	176.50	174.50	175.00	141.22	706,236
2023-01-23	175.50	176.50	174.00	175.00	141.22	1,298,840
2023-01-20	176.00	176.00	174.50	176.00	142.03	721,536
2023-01-19	174.00	176.00	174.00	175.50	141.63	588,684
2023-01-18	175.50	176.00	174.50	174.50	140.82	606,888
2023-01-17	175.00	176.00	174.50	175.00	141.22	382,139
2023-01-16	175.50	175.50	174.50	175.00	141.22	488,401
2023-01-13	175.00	175.50	172.00	174.50	140.82	1,389,094
2023-01-12	176.50	176.50	174.50	174.50	140.82	817,129
2023-01-11	176.50	177.00	176.00	176.00	142.03	614,119
2023-01-10	177.50	177.50	176.00	177.00	142.84	711,001
2023-01-09	177.00	178.00	176.00	177.50	143.24	1,386,566
2023-01-06	178.50	178.50	176.00	176.00	142.03	1,083,265
2023-01-05	176.00	178.50	176.00	178.00	143.64	3,008,569
2023-01-04	172.00	175.00	171.50	175.00	141.22	1,503,092
2023-01-03	173.00	173.50	171.50	171.50	138.40	856,253
2022-12-30	173.50	174.00	172.50	172.50	139.21	826,696
2022-12-29	172.50	174.50	172.00	173.50	140.01	1,070,647
2022-12-28	170.50	172.50	169.50	172.00	138.80	1,312,433
2022-12-27	170.00	170.50	169.00	170.00	137.19	597,672
2022-12-26	169.00	169.50	168.50	169.00	136.38	350,109
2022-12-23	168.50	169.50	168.00	168.00	135.57	517,776
2022-12-22	169.00	170.00	167.50	168.50	135.98	653,773
2022-12-21	169.50	169.50	168.50	169.00	136.38	245,352
2022-12-20	169.50	169.50	168.50	169.00	136.38	362,762
2022-12-19	170.00	170.00	168.50	169.50	136.78	574,035
2022-12-16	169.50	170.50	169.00	170.00	137.19	1,183,200
2022-12-15	170.50	171.00	169.50	169.50	136.78	1,236,117
2022-12-14	169.50	171.50	169.50	170.50	137.59	741,337
2022-12-13	171.00	171.00	168.50	169.00	136.38	646,049
2022-12-09	168.50	171.00	168.00	170.00	137.19	569,749
2022-12-08	169.00	169.50	167.00	167.50	135.17	921,612
2022-12-07	169.00	169.50	168.50	169.50	136.78	386,765
2022-12-06	170.00	170.50	168.50	169.00	136.38	1,293,866
2022-12-02	171.00	173.00	169.50	170.00	137.19	723,574
2022-12-01	172.50	173.00	170.50	171.00	137.99	742,568
2022-11-30	171.50	172.50	170.00	171.50	138.40	1,133,233
2022-11-29	172.00	172.50	170.00	172.00	138.80	640,143
2022-11-28	170.50	173.00	170.50	171.00	137.99	1,210,159
2022-11-25	172.00	172.50	170.00	170.00	137.19	849,085
2022-11-24	171.50	172.50	171.00	172.00	138.80	458,296
2022-11-23	172.00	172.50	170.00	170.50	137.59	1,056,645
2022-11-22	169.50	172.00	169.50	171.00	137.99	959,580
2022-11-21	167.50	170.50	167.50	169.00	136.38	538,922
2022-11-18	168.50	169.00	167.50	168.00	135.57	1,041,193
2022-11-17	170.50	170.50	169.00	169.50	136.78	787,308
2022-11-16	174.50	174.50	170.50	170.50	137.59	1,220,571
2022-11-15	173.00	175.00	172.50	174.50	140.82	1,333,209
2022-11-14	171.00	173.50	170.50	173.00	139.61	892,160
2022-11-11	174.00	174.00	172.50	173.50	140.01	1,052,184
2022-11-10	170.00	172.00	170.00	172.00	138.80	484,689
2022-11-09	173.00	173.00	171.00	171.50	138.40	941,302
2022-11-08	170.00	172.50	170.00	172.50	139.21	1,098,211
2022-11-07	170.00	172.00	170.00	170.50	137.59	1,009,722

← NewerPage 16 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.