Electricity Generating Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	172.00	173.50	172.00	173.00	134.53	519,800
2022-02-02	171.00	173.00	170.50	172.50	134.14	713,300
2022-02-01	171.00	172.00	171.00	171.50	133.37	368,300
2022-01-31	172.00	172.00	170.00	170.00	132.20	950,000
2022-01-28	171.00	171.50	170.00	171.00	132.98	564,200
2022-01-27	170.50	171.50	169.00	171.50	133.37	1,161,600
2022-01-26	173.00	173.00	170.50	171.00	132.98	1,228,800
2022-01-25	170.00	172.50	169.50	172.00	133.75	1,211,200
2022-01-24	171.00	172.50	169.50	170.00	132.20	1,559,800
2022-01-21	172.50	172.50	170.50	171.00	132.98	1,563,900
2022-01-20	173.00	173.50	172.00	172.50	134.14	660,300
2022-01-19	172.50	174.00	172.50	173.00	134.53	640,200
2022-01-18	173.50	175.50	172.00	172.50	134.14	1,355,600
2022-01-17	173.00	174.00	172.00	173.50	134.92	737,000
2022-01-14	174.00	174.50	172.50	173.00	134.53	618,500
2022-01-13	174.00	174.50	173.00	173.00	134.53	764,700
2022-01-12	173.50	174.50	172.50	174.00	135.31	966,200
2022-01-11	172.00	173.50	172.00	172.50	134.14	772,400
2022-01-10	173.00	173.50	172.00	172.50	134.14	766,300
2022-01-07	173.50	174.00	172.50	172.50	134.14	1,365,100
2022-01-06	176.00	176.00	173.00	173.00	134.53	1,269,800
2022-01-05	176.00	176.50	175.00	176.50	137.25	565,800
2022-01-04	176.50	176.50	175.00	176.50	137.25	791,800
2021-12-30	176.00	176.00	175.00	175.50	136.48	723,500
2021-12-29	175.00	176.00	174.50	176.00	136.87	921,600
2021-12-28	174.50	175.00	173.50	175.00	136.09	494,900
2021-12-27	174.00	174.50	173.50	174.00	135.31	378,700
2021-12-24	175.00	175.00	174.00	174.00	135.31	502,100
2021-12-23	175.00	175.50	174.00	175.00	136.09	526,600
2021-12-22	175.00	175.50	173.50	174.00	135.31	390,700
2021-12-21	173.50	176.00	173.50	174.50	135.70	929,200
2021-12-20	174.50	175.50	173.00	173.00	134.53	1,083,800
2021-12-17	174.00	175.50	174.00	175.50	136.48	1,350,600
2021-12-16	173.50	175.50	172.50	175.50	136.48	1,203,600
2021-12-15	174.00	174.00	173.00	173.50	134.92	537,900
2021-12-14	172.50	174.00	171.50	173.50	134.92	967,400
2021-12-13	171.50	174.00	171.50	174.00	135.31	787,600
2021-12-09	171.50	173.00	171.00	171.50	133.37	724,500
2021-12-08	171.50	172.50	171.00	171.50	133.37	706,700
2021-12-07	169.00	172.50	168.50	172.00	133.75	1,941,600
2021-12-03	169.00	169.50	167.50	168.00	130.64	1,250,300
2021-12-02	168.00	168.50	166.50	168.50	131.03	1,326,600
2021-12-01	166.50	168.50	165.50	167.50	130.26	2,238,900
2021-11-30	170.00	171.00	166.00	166.00	129.09	4,450,600
2021-11-29	172.50	172.50	169.00	169.50	131.81	2,745,400
2021-11-26	176.00	176.50	172.50	172.50	134.14	2,141,900
2021-11-25	177.50	177.50	175.50	176.00	136.87	1,528,600
2021-11-24	177.00	177.50	176.50	177.00	137.64	1,635,500
2021-11-23	176.50	177.50	176.00	176.50	137.25	650,100
2021-11-22	176.00	177.50	176.00	177.00	137.64	1,047,300
2021-11-19	176.00	177.50	175.50	176.00	136.87	1,008,100
2021-11-18	176.00	177.00	175.00	175.50	136.48	1,595,300
2021-11-17	177.50	177.50	175.50	175.50	136.48	1,700,800
2021-11-16	177.50	178.50	176.50	177.00	137.64	1,185,300
2021-11-15	176.50	177.50	176.00	177.00	137.64	558,000
2021-11-12	176.00	177.00	175.50	176.00	136.87	693,700
2021-11-11	176.50	177.00	174.50	176.00	136.87	804,900
2021-11-10	174.50	177.50	174.00	176.00	136.87	1,690,200
2021-11-09	175.00	175.50	173.00	175.00	136.09	1,581,400
2021-11-08	176.00	177.00	173.50	175.00	136.09	1,632,600

← NewerPage 20 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.