Electricity Generating Public Company Limited historical data

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

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

← NewerPage 2 of 21 · 1,214 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.