Electricity Generating Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 128.50 | 131.50 | 128.00 | 131.50 | 128.29 | 2,963,295 |
| 2026-07-16 | 125.00 | 129.00 | 125.00 | 129.00 | 125.85 | 2,821,270 |
| 2026-07-15 | 126.50 | 126.50 | 124.00 | 124.50 | 121.46 | 1,641,629 |
| 2026-07-14 | 126.00 | 126.50 | 125.00 | 125.50 | 122.43 | 1,739,115 |
| 2026-07-13 | 126.00 | 128.00 | 126.00 | 127.50 | 124.38 | 1,681,335 |
| 2026-07-10 | 123.50 | 127.50 | 123.50 | 126.50 | 123.41 | 3,722,479 |
| 2026-07-09 | 120.00 | 124.00 | 120.00 | 124.00 | 120.97 | 1,354,918 |
| 2026-07-08 | 125.50 | 125.50 | 120.00 | 120.00 | 117.07 | 2,572,768 |
| 2026-07-07 | 125.00 | 126.00 | 123.00 | 125.00 | 121.95 | 1,521,366 |
| 2026-07-06 | 123.50 | 126.00 | 123.00 | 124.50 | 121.46 | 2,310,398 |
| 2026-07-03 | 119.50 | 124.00 | 119.50 | 123.00 | 119.99 | 2,530,193 |
| 2026-07-02 | 119.50 | 120.50 | 118.50 | 119.50 | 116.58 | 919,922 |
| 2026-07-01 | 120.00 | 120.00 | 119.00 | 119.00 | 116.09 | 742,531 |
| 2026-06-30 | 118.50 | 120.00 | 117.50 | 120.00 | 117.07 | 1,057,218 |
| 2026-06-29 | 119.50 | 119.50 | 118.50 | 119.00 | 116.09 | 1,027,663 |
| 2026-06-26 | 118.00 | 119.00 | 116.50 | 119.00 | 116.09 | 1,160,306 |
| 2026-06-25 | 116.50 | 118.50 | 116.00 | 117.50 | 114.63 | 988,091 |
| 2026-06-24 | 116.00 | 117.00 | 116.00 | 116.00 | 113.17 | 517,503 |
| 2026-06-23 | 116.50 | 117.00 | 115.00 | 115.50 | 112.68 | 1,166,850 |
| 2026-06-22 | 120.00 | 120.00 | 116.50 | 117.00 | 114.14 | 2,441,595 |
| 2026-06-19 | 122.00 | 122.50 | 120.00 | 120.00 | 117.07 | 2,759,416 |
| 2026-06-18 | 122.50 | 123.50 | 120.50 | 122.50 | 119.51 | 2,147,829 |
| 2026-06-17 | 119.00 | 124.00 | 118.50 | 122.50 | 119.51 | 3,777,462 |
| 2026-06-16 | 117.00 | 118.50 | 117.00 | 118.50 | 115.60 | 852,647 |
| 2026-06-15 | 117.00 | 118.00 | 117.00 | 118.00 | 115.12 | 1,119,490 |
| 2026-06-12 | 116.00 | 116.50 | 115.00 | 116.00 | 113.17 | 753,852 |
| 2026-06-11 | 114.50 | 116.00 | 114.50 | 115.00 | 112.19 | 316,575 |
| 2026-06-10 | 114.50 | 116.00 | 114.00 | 114.50 | 111.70 | 948,353 |
| 2026-06-09 | 115.50 | 116.00 | 115.00 | 115.00 | 112.19 | 228,472 |
| 2026-06-08 | 116.00 | 116.50 | 115.00 | 115.00 | 112.19 | 1,043,629 |
| 2026-06-05 | 117.00 | 118.50 | 116.50 | 117.00 | 114.14 | 927,736 |
| 2026-06-04 | 116.00 | 118.00 | 116.00 | 117.00 | 114.14 | 1,124,038 |
| 2026-06-02 | 116.00 | 117.50 | 115.00 | 116.50 | 113.65 | 1,479,070 |
| 2026-05-29 | 116.00 | 116.50 | 115.50 | 116.50 | 113.65 | 1,046,877 |
| 2026-05-28 | 116.50 | 116.50 | 115.00 | 116.00 | 113.17 | 698,238 |
| 2026-05-27 | 116.00 | 117.00 | 115.00 | 116.50 | 113.65 | 410,800 |
| 2026-05-26 | 116.50 | 116.50 | 115.00 | 116.00 | 113.17 | 495,657 |
| 2026-05-25 | 116.50 | 118.00 | 116.00 | 116.50 | 113.65 | 676,814 |
| 2026-05-22 | 115.50 | 116.00 | 114.00 | 116.00 | 113.17 | 307,126 |
| 2026-05-21 | 114.50 | 115.50 | 113.50 | 115.00 | 112.19 | 1,038,621 |
| 2026-05-20 | 112.50 | 113.50 | 112.50 | 113.00 | 110.24 | 381,727 |
| 2026-05-19 | 112.50 | 113.00 | 112.00 | 112.50 | 109.75 | 563,481 |
| 2026-05-18 | 112.00 | 113.50 | 111.50 | 113.00 | 110.24 | 1,077,544 |
| 2026-05-15 | 117.50 | 117.50 | 116.00 | 116.50 | 113.65 | 401,242 |
| 2026-05-14 | 116.50 | 117.50 | 116.00 | 117.00 | 114.14 | 821,268 |
| 2026-05-13 | 116.50 | 117.50 | 116.00 | 116.50 | 113.65 | 719,855 |
| 2026-05-12 | 116.00 | 117.00 | 115.50 | 116.00 | 113.17 | 594,034 |
| 2026-05-11 | 115.00 | 117.00 | 115.00 | 116.50 | 113.65 | 802,619 |
| 2026-05-08 | 116.50 | 117.00 | 115.50 | 116.50 | 113.65 | 663,150 |
| 2026-05-07 | 116.50 | 119.00 | 115.50 | 117.50 | 114.63 | 2,580,929 |
| 2026-05-06 | 113.50 | 116.50 | 113.50 | 116.50 | 113.65 | 1,937,711 |
| 2026-05-05 | 112.50 | 113.50 | 111.00 | 113.50 | 110.73 | 770,515 |
| 2026-04-30 | 112.00 | 112.50 | 111.00 | 112.50 | 109.75 | 980,998 |
| 2026-04-29 | 110.00 | 113.00 | 110.00 | 112.50 | 109.75 | 790,738 |
| 2026-04-28 | 110.00 | 110.50 | 110.00 | 110.00 | 107.31 | 513,903 |
| 2026-04-27 | 111.00 | 111.50 | 110.50 | 110.50 | 107.80 | 219,855 |
| 2026-04-24 | 110.00 | 111.00 | 109.50 | 110.00 | 107.31 | 610,945 |
| 2026-04-23 | 110.00 | 111.00 | 109.50 | 110.00 | 107.31 | 698,221 |
| 2026-04-22 | 110.00 | 111.00 | 110.00 | 110.50 | 107.80 | 377,072 |
| 2026-04-21 | 110.50 | 111.00 | 110.00 | 110.50 | 107.80 | 437,789 |
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.