Electricity Generating Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	185.00	186.50	184.00	186.50	147.82	1,292,595
2022-08-05	186.50	186.50	183.00	184.50	146.23	1,333,848
2022-08-04	187.00	187.00	184.50	186.00	147.42	1,101,901
2022-08-03	186.50	187.00	185.00	186.50	147.82	667,725
2022-08-02	185.50	187.00	184.00	187.00	148.21	1,438,567
2022-08-01	188.00	188.00	185.50	186.50	147.82	1,524,970
2022-07-27	183.50	185.50	183.00	185.00	146.63	1,110,929
2022-07-26	185.00	185.50	183.00	184.00	145.83	1,141,452
2022-07-25	185.00	186.50	185.00	185.50	147.02	720,843
2022-07-22	185.50	186.50	184.50	185.00	146.63	688,534
2022-07-21	187.50	187.50	184.50	185.00	146.63	1,610,360
2022-07-20	186.00	188.00	185.50	188.00	149.00	2,206,069
2022-07-19	186.50	187.00	184.00	185.50	147.02	1,755,896
2022-07-18	186.00	187.00	185.00	186.50	147.82	2,230,363
2022-07-15	183.00	186.00	182.00	186.00	147.42	3,627,975
2022-07-14	183.00	184.00	182.00	183.00	145.04	2,390,101
2022-07-12	179.00	183.50	178.00	183.50	145.44	4,611,372
2022-07-11	178.50	179.50	177.50	179.50	142.27	796,831
2022-07-08	177.00	179.50	175.50	178.50	141.47	1,625,827
2022-07-07	177.50	177.50	175.00	176.50	139.89	1,021,848
2022-07-06	174.50	177.00	174.50	176.50	139.89	1,741,062
2022-07-05	176.00	176.50	173.00	174.00	137.91	1,060,509
2022-07-04	176.50	177.50	175.50	176.00	139.49	503,273
2022-07-01	176.00	177.00	175.50	176.50	139.89	437,546
2022-06-30	175.50	178.00	175.50	176.50	139.89	961,164
2022-06-29	178.00	178.00	176.00	176.00	139.49	825,738
2022-06-28	176.00	178.00	175.50	178.00	141.08	822,212
2022-06-27	176.50	177.00	175.00	176.00	139.49	764,422
2022-06-24	175.00	176.00	173.50	175.00	138.70	995,140
2022-06-23	176.00	176.00	174.00	174.50	138.30	1,050,813
2022-06-22	173.50	175.50	173.00	175.50	139.10	2,183,852
2022-06-21	172.50	173.50	171.50	172.50	136.72	538,700
2022-06-20	174.00	174.00	172.00	172.50	136.72	659,889
2022-06-17	172.00	174.00	172.00	173.00	137.12	2,099,148
2022-06-16	175.00	176.00	171.50	171.50	135.93	1,322,999
2022-06-15	174.00	175.00	173.00	174.00	137.91	1,112,852
2022-06-14	173.50	175.00	173.00	173.50	137.51	1,106,815
2022-06-13	175.50	176.00	173.50	174.00	137.91	1,157,339
2022-06-10	178.00	178.50	177.00	177.00	140.29	578,759
2022-06-09	178.50	178.50	177.50	178.50	141.47	542,255
2022-06-08	179.00	179.00	178.00	178.50	141.47	674,070
2022-06-07	179.50	179.50	177.50	178.00	141.08	871,193
2022-06-06	181.00	181.00	178.00	179.50	142.27	805,117
2022-06-02	179.50	180.50	179.00	180.50	143.06	1,469,870
2022-06-01	178.50	180.00	178.00	179.50	142.27	1,357,897
2022-05-31	179.00	180.00	177.00	180.00	142.66	1,643,600
2022-05-30	180.50	180.50	178.50	179.00	141.87	757,568
2022-05-27	179.00	179.50	178.00	179.00	141.87	842,001
2022-05-26	178.50	180.50	177.50	179.00	141.87	2,660,201
2022-05-25	177.00	178.50	176.50	178.00	141.08	1,593,566
2022-05-24	176.50	177.50	175.50	176.00	139.49	812,345
2022-05-23	176.00	177.00	174.50	177.00	140.29	1,714,976
2022-05-20	177.00	178.00	176.00	176.50	139.89	1,464,300
2022-05-19	172.50	176.50	172.50	175.50	139.10	2,049,100
2022-05-18	173.00	177.50	172.50	177.50	140.68	2,540,100
2022-05-17	172.00	175.00	171.00	175.00	138.70	2,301,900
2022-05-13	173.00	173.00	170.50	171.50	135.93	1,882,000
2022-05-12	167.00	172.00	166.50	171.50	135.93	8,491,000
2022-05-11	164.50	164.50	160.50	161.00	127.60	1,247,400
2022-05-10	160.50	163.00	160.00	162.50	128.79	1,507,300

← NewerPage 18 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.