Electricity Generating Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 114.00 | 116.50 | 114.00 | 115.50 | 109.48 | 848,857 |
| 2026-01-16 | 114.50 | 116.00 | 113.50 | 115.50 | 109.48 | 912,041 |
| 2026-01-15 | 112.00 | 114.50 | 111.50 | 114.50 | 108.53 | 966,402 |
| 2026-01-14 | 110.50 | 112.50 | 110.50 | 111.50 | 105.69 | 386,437 |
| 2026-01-13 | 113.50 | 113.50 | 110.50 | 111.00 | 105.21 | 1,317,987 |
| 2026-01-12 | 113.50 | 114.00 | 112.00 | 112.50 | 106.64 | 952,250 |
| 2026-01-09 | 114.50 | 115.00 | 113.50 | 113.50 | 107.58 | 957,946 |
| 2026-01-08 | 117.00 | 117.00 | 114.00 | 114.50 | 108.53 | 1,358,358 |
| 2026-01-07 | 115.50 | 118.00 | 115.00 | 118.00 | 111.85 | 2,820,299 |
| 2026-01-06 | 115.00 | 116.00 | 113.50 | 114.00 | 108.06 | 723,639 |
| 2026-01-05 | 114.50 | 115.50 | 114.00 | 114.50 | 108.53 | 738,924 |
| 2025-12-30 | 113.00 | 114.50 | 111.50 | 114.00 | 108.06 | 1,163,625 |
| 2025-12-29 | 113.00 | 113.00 | 111.50 | 112.50 | 106.64 | 1,509,852 |
| 2025-12-26 | 114.00 | 114.50 | 113.00 | 113.00 | 107.11 | 570,697 |
| 2025-12-25 | 114.50 | 117.00 | 114.00 | 114.00 | 108.06 | 1,087,186 |
| 2025-12-24 | 115.00 | 115.00 | 113.00 | 114.50 | 108.53 | 856,583 |
| 2025-12-23 | 113.00 | 115.50 | 112.50 | 115.00 | 109.01 | 1,034,319 |
| 2025-12-22 | 112.00 | 113.50 | 111.50 | 113.00 | 107.11 | 910,438 |
| 2025-12-19 | 114.00 | 114.00 | 110.50 | 111.50 | 105.69 | 1,911,900 |
| 2025-12-18 | 117.50 | 117.50 | 113.00 | 114.00 | 108.06 | 1,550,127 |
| 2025-12-17 | 116.00 | 117.50 | 115.00 | 116.00 | 109.95 | 1,237,390 |
| 2025-12-16 | 117.50 | 117.50 | 115.50 | 116.50 | 110.43 | 1,132,284 |
| 2025-12-15 | 115.50 | 118.00 | 114.50 | 118.00 | 111.85 | 1,081,128 |
| 2025-12-12 | 113.50 | 116.50 | 113.50 | 115.50 | 109.48 | 1,120,854 |
| 2025-12-11 | 113.00 | 113.00 | 111.50 | 113.00 | 107.11 | 442,959 |
| 2025-12-09 | 113.00 | 114.00 | 112.00 | 112.50 | 106.64 | 818,270 |
| 2025-12-08 | 113.00 | 114.50 | 112.50 | 113.50 | 107.58 | 972,071 |
| 2025-12-04 | 114.00 | 115.50 | 113.00 | 114.00 | 108.06 | 881,350 |
| 2025-12-03 | 113.00 | 115.00 | 113.00 | 114.00 | 108.06 | 736,461 |
| 2025-12-02 | 115.00 | 116.50 | 113.50 | 113.50 | 107.58 | 988,375 |
| 2025-12-01 | 113.00 | 115.00 | 111.50 | 114.50 | 108.53 | 1,423,241 |
| 2025-11-28 | 114.50 | 115.00 | 113.00 | 113.00 | 107.11 | 872,708 |
| 2025-11-27 | 111.00 | 113.00 | 111.00 | 113.00 | 107.11 | 517,491 |
| 2025-11-26 | 112.00 | 112.00 | 109.00 | 110.50 | 104.74 | 920,473 |
| 2025-11-25 | 110.50 | 112.00 | 110.00 | 111.50 | 105.69 | 609,948 |
| 2025-11-24 | 112.50 | 113.00 | 110.50 | 110.50 | 104.74 | 1,121,966 |
| 2025-11-21 | 113.50 | 114.00 | 112.50 | 113.00 | 107.11 | 1,035,099 |
| 2025-11-20 | 115.00 | 116.00 | 114.50 | 115.00 | 109.01 | 910,689 |
| 2025-11-19 | 116.50 | 117.00 | 113.50 | 114.50 | 108.53 | 1,592,724 |
| 2025-11-18 | 116.00 | 118.00 | 116.00 | 117.00 | 110.90 | 511,976 |
| 2025-11-17 | 117.50 | 118.00 | 115.50 | 117.50 | 111.38 | 1,811,529 |
| 2025-11-14 | 122.00 | 122.00 | 118.00 | 118.00 | 111.85 | 2,116,685 |
| 2025-11-13 | 126.00 | 126.50 | 122.00 | 122.00 | 115.64 | 2,169,738 |
| 2025-11-12 | 123.50 | 126.00 | 122.00 | 126.00 | 119.43 | 1,951,229 |
| 2025-11-11 | 122.50 | 123.00 | 121.00 | 123.00 | 116.59 | 633,601 |
| 2025-11-10 | 121.50 | 123.00 | 120.00 | 122.00 | 115.64 | 692,279 |
| 2025-11-07 | 122.50 | 122.50 | 121.00 | 121.00 | 114.69 | 780,471 |
| 2025-11-06 | 122.50 | 123.00 | 121.50 | 123.00 | 116.59 | 1,069,563 |
| 2025-11-05 | 121.00 | 122.50 | 120.50 | 122.00 | 115.64 | 1,290,105 |
| 2025-11-04 | 121.50 | 123.00 | 120.00 | 120.50 | 114.22 | 1,544,521 |
| 2025-11-03 | 124.00 | 125.00 | 121.50 | 121.50 | 115.17 | 1,108,016 |
| 2025-10-31 | 123.50 | 124.50 | 122.50 | 123.00 | 116.59 | 555,217 |
| 2025-10-30 | 123.00 | 125.50 | 122.00 | 124.00 | 117.54 | 2,250,469 |
| 2025-10-29 | 124.00 | 124.50 | 121.00 | 123.50 | 117.06 | 1,789,145 |
| 2025-10-28 | 128.50 | 128.50 | 122.00 | 123.50 | 117.06 | 3,950,032 |
| 2025-10-27 | 130.00 | 131.50 | 129.00 | 129.00 | 122.28 | 1,536,451 |
| 2025-10-24 | 130.00 | 130.00 | 127.50 | 129.00 | 122.28 | 2,071,211 |
| 2025-10-22 | 132.00 | 132.50 | 128.00 | 129.00 | 122.28 | 4,472,697 |
| 2025-10-21 | 136.00 | 137.00 | 130.50 | 132.50 | 125.59 | 3,226,333 |
| 2025-10-20 | 139.50 | 139.50 | 135.50 | 136.50 | 129.38 | 1,569,486 |
← NewerPage 4 of 4 · 240 trading days
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.