Electricity Generating Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	110.50	111.50	110.00	110.50	107.80	851,598
2026-04-17	111.00	111.00	109.50	110.00	107.31	545,023
2026-04-16	111.00	112.50	110.00	111.00	108.29	972,252
2026-04-10	113.00	113.00	111.50	111.50	108.78	470,500
2026-04-09	113.50	113.50	112.00	112.50	109.75	473,307
2026-04-08	113.50	114.00	112.50	114.00	111.21	930,488
2026-04-07	111.50	112.50	111.00	112.50	109.75	620,890
2026-04-03	112.50	112.50	110.50	112.00	109.26	1,018,160
2026-04-02	112.00	113.00	111.50	112.50	109.75	659,981
2026-04-01	113.00	113.50	112.00	113.00	110.24	1,095,377
2026-03-31	110.50	113.00	110.00	112.50	109.75	1,705,335
2026-03-30	110.00	111.50	109.50	110.50	107.80	770,246
2026-03-27	111.50	112.00	110.50	110.50	107.80	1,122,455
2026-03-26	109.00	112.00	108.00	111.50	108.78	1,455,899
2026-03-25	109.00	110.50	108.00	110.00	107.31	1,048,299
2026-03-24	108.50	109.00	107.50	109.00	106.34	625,033
2026-03-23	107.50	108.50	107.00	107.50	104.87	796,895
2026-03-20	109.50	110.50	107.50	110.50	107.80	1,863,746
2026-03-19	108.50	109.00	107.50	107.50	104.87	884,646
2026-03-18	110.00	110.50	109.50	109.50	106.82	706,458
2026-03-17	110.50	111.00	109.00	109.50	106.82	939,708
2026-03-16	110.00	110.00	108.00	108.00	105.36	932,839
2026-03-13	111.00	112.00	108.50	110.00	107.31	1,963,260
2026-03-12	113.00	114.50	112.00	114.50	108.53	1,583,196
2026-03-11	113.50	114.00	112.50	113.00	107.11	827,803
2026-03-10	111.50	113.50	111.00	113.00	107.11	1,285,283
2026-03-09	110.00	111.50	108.50	110.50	104.74	1,764,481
2026-03-06	112.50	113.50	111.50	112.50	106.64	705,932
2026-03-05	114.00	114.00	111.00	113.50	107.58	1,641,975
2026-03-04	115.00	115.50	108.50	111.00	105.21	3,692,388
2026-03-02	120.00	120.00	118.00	119.00	112.80	1,844,154
2026-02-27	124.00	124.50	123.00	123.50	117.06	1,185,832
2026-02-26	124.50	124.50	123.00	124.00	117.54	826,149
2026-02-25	127.00	127.50	124.50	125.00	118.48	1,287,785
2026-02-24	123.00	126.50	122.00	126.00	119.43	951,615
2026-02-23	123.50	124.50	122.00	123.00	116.59	1,473,231
2026-02-20	124.00	125.00	122.50	123.50	117.06	1,406,511
2026-02-19	123.50	126.50	123.00	125.50	118.96	2,016,932
2026-02-18	123.00	124.00	122.50	123.50	117.06	917,336
2026-02-17	123.00	123.50	121.00	123.50	117.06	1,327,176
2026-02-16	123.00	123.50	122.00	123.00	116.59	680,807
2026-02-13	123.00	125.50	122.00	123.00	116.59	1,863,490
2026-02-12	120.00	122.50	120.00	122.50	116.11	1,865,661
2026-02-11	122.50	124.00	120.50	120.50	114.22	1,928,565
2026-02-10	120.50	121.50	119.00	121.50	115.17	1,293,156
2026-02-09	120.00	120.50	119.00	120.50	114.22	1,833,524
2026-02-06	118.50	118.50	117.50	118.50	112.32	767,940
2026-02-05	118.00	119.50	117.50	119.00	112.80	541,194
2026-02-04	118.50	118.50	117.00	118.00	111.85	459,450
2026-02-03	116.50	119.50	116.50	117.50	111.38	1,606,482
2026-02-02	116.50	117.00	115.50	116.50	110.43	1,380,577
2026-01-30	116.50	117.50	116.50	117.50	111.38	591,159
2026-01-29	117.50	118.00	116.50	117.50	111.38	759,621
2026-01-28	118.00	118.50	116.50	118.00	111.85	1,127,455
2026-01-27	117.00	118.50	116.50	118.00	111.85	1,057,401
2026-01-26	116.50	117.50	115.50	117.50	111.38	895,318
2026-01-23	119.00	120.00	116.50	117.00	110.90	1,012,926
2026-01-22	121.00	122.00	118.00	118.50	112.32	1,651,609
2026-01-21	117.00	120.50	116.50	120.00	113.74	2,822,218
2026-01-20	115.50	117.00	115.00	116.50	110.43	1,094,303

← NewerPage 3 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.