Electricity Generating Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 171.00 | 171.50 | 170.00 | 170.00 | 137.19 | 823,330 |
| 2022-11-03 | 171.50 | 171.50 | 169.50 | 170.50 | 137.59 | 851,245 |
| 2022-11-02 | 172.50 | 172.50 | 171.00 | 172.50 | 139.21 | 624,618 |
| 2022-11-01 | 170.50 | 172.50 | 170.50 | 172.50 | 139.21 | 560,976 |
| 2022-10-31 | 170.50 | 171.50 | 169.50 | 170.50 | 137.59 | 1,203,538 |
| 2022-10-28 | 171.00 | 171.00 | 168.50 | 169.00 | 136.38 | 1,025,490 |
| 2022-10-27 | 170.00 | 172.00 | 170.00 | 171.50 | 138.40 | 1,229,067 |
| 2022-10-26 | 166.00 | 170.00 | 166.00 | 169.50 | 136.78 | 1,713,218 |
| 2022-10-25 | 163.50 | 165.50 | 163.50 | 165.00 | 133.15 | 1,024,055 |
| 2022-10-21 | 163.00 | 164.00 | 162.50 | 163.00 | 131.54 | 1,102,061 |
| 2022-10-20 | 162.50 | 164.00 | 162.50 | 163.00 | 131.54 | 1,263,140 |
| 2022-10-19 | 163.50 | 165.50 | 163.00 | 163.50 | 131.94 | 1,052,578 |
| 2022-10-18 | 161.50 | 164.00 | 161.50 | 163.50 | 131.94 | 1,120,036 |
| 2022-10-17 | 162.50 | 163.00 | 159.50 | 161.50 | 130.33 | 1,779,673 |
| 2022-10-12 | 163.00 | 164.00 | 162.00 | 162.50 | 131.14 | 917,338 |
| 2022-10-11 | 162.00 | 163.50 | 160.50 | 162.00 | 130.73 | 1,982,379 |
| 2022-10-10 | 162.00 | 163.50 | 161.50 | 162.50 | 131.14 | 1,163,842 |
| 2022-10-07 | 163.00 | 163.50 | 162.00 | 162.00 | 130.73 | 1,688,778 |
| 2022-10-06 | 164.50 | 164.50 | 163.00 | 163.00 | 131.54 | 2,219,319 |
| 2022-10-05 | 162.00 | 165.50 | 161.50 | 165.00 | 133.15 | 2,134,263 |
| 2022-10-04 | 163.00 | 165.00 | 161.00 | 161.00 | 129.92 | 2,103,086 |
| 2022-10-03 | 164.50 | 165.50 | 162.00 | 163.00 | 131.54 | 1,552,511 |
| 2022-09-30 | 164.50 | 166.00 | 164.00 | 165.00 | 133.15 | 1,129,258 |
| 2022-09-29 | 168.50 | 169.00 | 164.50 | 164.50 | 132.75 | 2,174,639 |
| 2022-09-28 | 169.00 | 169.50 | 168.00 | 168.50 | 135.98 | 1,374,501 |
| 2022-09-27 | 171.00 | 171.00 | 169.00 | 169.50 | 136.78 | 1,289,874 |
| 2022-09-26 | 173.00 | 173.00 | 170.00 | 170.00 | 137.19 | 1,239,067 |
| 2022-09-23 | 172.50 | 173.50 | 172.00 | 172.50 | 139.21 | 555,892 |
| 2022-09-22 | 170.00 | 174.00 | 170.00 | 173.00 | 139.61 | 1,594,481 |
| 2022-09-21 | 172.50 | 172.50 | 170.50 | 170.50 | 137.59 | 900,060 |
| 2022-09-20 | 173.50 | 174.50 | 172.50 | 172.50 | 139.21 | 1,173,046 |
| 2022-09-19 | 172.00 | 173.50 | 172.00 | 173.00 | 139.61 | 998,116 |
| 2022-09-16 | 175.00 | 175.50 | 172.00 | 172.00 | 138.80 | 2,417,384 |
| 2022-09-15 | 177.00 | 178.00 | 175.00 | 175.00 | 141.22 | 1,544,182 |
| 2022-09-14 | 179.00 | 179.50 | 177.00 | 177.00 | 142.84 | 1,770,314 |
| 2022-09-13 | 179.50 | 181.00 | 179.50 | 180.00 | 145.26 | 1,148,704 |
| 2022-09-12 | 178.50 | 179.50 | 177.50 | 179.00 | 144.45 | 1,169,116 |
| 2022-09-09 | 179.00 | 179.50 | 178.50 | 179.00 | 144.45 | 1,068,953 |
| 2022-09-08 | 181.50 | 183.00 | 181.00 | 182.00 | 144.25 | 1,543,092 |
| 2022-09-07 | 183.00 | 183.00 | 180.50 | 181.00 | 143.46 | 1,666,335 |
| 2022-09-06 | 182.00 | 183.00 | 181.50 | 183.00 | 145.04 | 1,113,220 |
| 2022-09-05 | 183.00 | 183.00 | 181.50 | 181.50 | 143.85 | 811,404 |
| 2022-09-02 | 181.50 | 183.00 | 181.50 | 182.50 | 144.65 | 957,031 |
| 2022-09-01 | 182.50 | 183.00 | 181.00 | 181.00 | 143.46 | 1,555,363 |
| 2022-08-31 | 183.00 | 183.50 | 181.50 | 183.00 | 145.04 | 1,417,349 |
| 2022-08-30 | 181.00 | 183.50 | 180.50 | 183.50 | 145.44 | 1,850,211 |
| 2022-08-29 | 180.00 | 181.50 | 179.50 | 181.00 | 143.46 | 1,206,191 |
| 2022-08-26 | 180.50 | 181.50 | 180.00 | 181.00 | 143.46 | 1,362,904 |
| 2022-08-25 | 181.50 | 181.50 | 180.50 | 180.50 | 143.06 | 1,002,105 |
| 2022-08-24 | 183.00 | 183.00 | 180.00 | 180.50 | 143.06 | 1,905,982 |
| 2022-08-23 | 182.00 | 183.00 | 181.00 | 182.50 | 144.65 | 1,843,106 |
| 2022-08-22 | 183.50 | 183.50 | 182.00 | 182.00 | 144.25 | 949,209 |
| 2022-08-19 | 184.50 | 184.50 | 182.50 | 184.50 | 146.23 | 1,333,598 |
| 2022-08-18 | 183.00 | 185.00 | 183.00 | 184.00 | 145.83 | 917,949 |
| 2022-08-17 | 183.50 | 184.50 | 182.50 | 183.50 | 145.44 | 1,574,347 |
| 2022-08-16 | 184.00 | 184.50 | 182.00 | 183.50 | 145.44 | 1,851,469 |
| 2022-08-15 | 183.00 | 185.00 | 181.00 | 184.50 | 146.23 | 4,121,905 |
| 2022-08-11 | 189.50 | 190.00 | 187.50 | 189.00 | 149.80 | 979,834 |
| 2022-08-10 | 187.50 | 189.00 | 186.50 | 189.00 | 149.80 | 1,530,909 |
| 2022-08-09 | 186.00 | 188.00 | 186.00 | 188.00 | 149.00 | 1,137,712 |
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.