Electricity Generating Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	164.00	164.00	161.00	161.00	127.60	1,623,000
2022-05-06	166.00	166.00	163.50	164.00	129.98	1,642,900
2022-05-05	167.00	168.00	166.00	166.00	131.57	755,800
2022-05-03	166.50	167.50	166.00	166.50	131.96	428,600
2022-04-29	167.00	168.00	166.50	166.50	131.96	655,900
2022-04-28	166.00	167.50	166.00	167.00	132.36	497,800
2022-04-27	167.50	168.00	166.50	166.50	131.96	903,100
2022-04-26	169.00	170.00	167.00	167.00	132.36	1,323,200
2022-04-25	168.50	170.00	168.50	169.00	133.95	633,200
2022-04-22	170.00	171.00	169.50	170.00	134.74	376,100
2022-04-21	168.50	171.00	168.50	170.00	134.74	680,400
2022-04-20	169.00	170.50	168.50	168.50	133.55	509,300
2022-04-19	168.50	169.50	168.00	168.00	133.15	846,100
2022-04-18	169.50	169.50	168.00	168.00	133.15	706,400
2022-04-12	169.00	170.00	169.00	169.00	133.95	298,000
2022-04-11	170.00	170.00	168.50	168.50	133.55	391,200
2022-04-08	168.50	170.50	168.50	170.00	134.74	815,300
2022-04-07	170.00	170.00	168.00	168.00	133.15	854,800
2022-04-05	170.00	170.00	169.00	169.50	134.34	631,400
2022-04-04	170.50	171.00	169.50	170.00	134.74	820,100
2022-04-01	170.00	171.00	169.50	170.00	134.74	1,647,200
2022-03-31	171.50	172.00	170.00	170.00	134.74	1,101,700
2022-03-30	171.00	172.00	170.50	171.00	135.53	802,400
2022-03-29	172.00	172.00	170.50	170.50	135.13	537,000
2022-03-28	171.00	172.50	170.00	172.00	136.32	1,229,300
2022-03-25	170.50	172.50	169.50	171.00	135.53	1,518,500
2022-03-24	170.00	171.00	169.50	170.50	135.13	619,334
2022-03-23	173.00	173.00	170.00	170.50	135.13	764,925
2022-03-22	172.00	173.00	170.50	172.50	136.72	1,534,200
2022-03-21	174.00	174.00	170.50	171.00	135.53	728,300
2022-03-18	172.50	173.50	170.50	173.50	137.51	1,971,600
2022-03-17	171.00	172.50	170.50	172.50	136.72	1,290,700
2022-03-16	169.00	170.00	168.00	169.50	134.34	753,700
2022-03-15	170.00	170.50	167.50	168.00	133.15	1,644,700
2022-03-14	169.00	170.00	168.50	170.00	134.74	1,126,000
2022-03-11	172.00	172.50	170.00	172.50	134.14	1,083,200
2022-03-10	172.50	173.00	171.00	172.00	133.75	1,065,200
2022-03-09	168.50	171.00	168.50	171.00	132.98	1,439,900
2022-03-08	169.50	171.00	165.50	168.50	131.03	3,384,700
2022-03-07	174.50	175.00	169.00	170.50	132.59	3,622,700
2022-03-04	177.50	178.00	176.00	176.00	136.87	1,768,200
2022-03-03	182.00	182.00	176.50	177.00	137.64	2,779,900
2022-03-02	177.50	180.50	177.50	180.50	140.36	2,092,600
2022-03-01	180.00	180.50	177.50	177.50	138.03	1,530,800
2022-02-28	179.00	180.50	177.50	179.50	139.59	1,618,600
2022-02-25	178.00	179.50	177.50	179.00	139.20	917,100
2022-02-24	180.00	180.50	176.50	176.50	137.25	2,564,900
2022-02-23	182.00	182.50	180.00	182.00	141.53	1,394,800
2022-02-22	182.00	182.00	178.00	182.00	141.53	2,584,200
2022-02-21	183.00	184.00	181.00	182.50	141.92	3,156,700
2022-02-18	179.00	182.50	179.00	181.50	141.14	4,583,300
2022-02-17	176.50	179.00	176.50	177.50	138.03	1,978,000
2022-02-15	175.00	176.50	174.50	176.50	137.25	866,200
2022-02-14	175.50	176.00	174.00	174.50	135.70	923,100
2022-02-11	176.00	178.00	176.00	176.50	137.25	1,505,100
2022-02-10	176.00	178.00	175.50	176.00	136.87	2,100,300
2022-02-09	175.00	176.50	174.50	176.00	136.87	2,471,700
2022-02-08	173.50	174.50	173.00	174.50	135.70	1,052,900
2022-02-07	173.50	174.50	172.50	174.00	135.31	671,300
2022-02-04	173.00	174.50	172.00	174.00	135.31	1,191,300

← NewerPage 19 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.