Electricity Generating Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 139.50 | 139.50 | 135.50 | 136.50 | 129.38 | 1,569,486 |
| 2025-10-17 | 135.50 | 140.00 | 134.50 | 138.00 | 130.81 | 2,149,375 |
| 2025-10-16 | 138.50 | 139.00 | 135.50 | 136.50 | 129.38 | 1,556,037 |
| 2025-10-15 | 138.50 | 139.00 | 135.50 | 137.50 | 130.33 | 4,450,131 |
| 2025-10-14 | 137.50 | 143.00 | 135.00 | 136.50 | 129.38 | 5,311,287 |
| 2025-10-10 | 135.50 | 138.00 | 133.00 | 136.50 | 129.38 | 5,083,323 |
| 2025-10-09 | 125.00 | 138.00 | 124.00 | 135.50 | 128.44 | 10,361,500 |
| 2025-10-08 | 117.50 | 124.50 | 116.50 | 124.50 | 118.01 | 4,220,900 |
| 2025-10-07 | 116.00 | 118.00 | 115.00 | 117.50 | 111.38 | 1,719,393 |
| 2025-10-06 | 114.00 | 115.50 | 112.50 | 114.50 | 108.53 | 763,079 |
| 2025-10-03 | 115.00 | 115.00 | 114.00 | 114.00 | 108.06 | 316,145 |
| 2025-10-02 | 115.00 | 115.50 | 114.00 | 115.00 | 109.01 | 415,670 |
| 2025-10-01 | 113.50 | 114.50 | 113.50 | 114.00 | 108.06 | 314,676 |
| 2025-09-30 | 114.50 | 115.00 | 113.50 | 114.50 | 108.53 | 486,092 |
| 2025-09-29 | 116.50 | 116.50 | 113.50 | 114.50 | 108.53 | 1,012,857 |
| 2025-09-26 | 116.50 | 116.50 | 115.00 | 115.50 | 109.48 | 233,656 |
| 2025-09-25 | 116.50 | 116.50 | 115.50 | 116.50 | 110.43 | 235,889 |
| 2025-09-24 | 115.00 | 117.00 | 115.00 | 116.00 | 109.95 | 426,539 |
| 2025-09-23 | 117.00 | 117.00 | 115.00 | 115.00 | 109.01 | 416,906 |
| 2025-09-22 | 116.00 | 117.00 | 116.00 | 117.00 | 110.90 | 454,963 |
| 2025-09-19 | 115.50 | 116.50 | 115.00 | 116.50 | 110.43 | 615,434 |
| 2025-09-18 | 116.00 | 117.00 | 115.50 | 115.50 | 109.48 | 357,138 |
| 2025-09-17 | 117.00 | 117.50 | 116.00 | 117.00 | 110.90 | 849,317 |
| 2025-09-16 | 116.00 | 118.00 | 115.50 | 117.00 | 110.90 | 1,230,741 |
| 2025-09-15 | 116.00 | 116.50 | 115.00 | 116.50 | 110.43 | 321,422 |
| 2025-09-12 | 116.50 | 116.50 | 115.50 | 115.50 | 109.48 | 593,468 |
| 2025-09-11 | 114.00 | 117.50 | 114.00 | 116.00 | 109.95 | 1,599,578 |
| 2025-09-10 | 113.00 | 114.00 | 112.00 | 114.00 | 108.06 | 379,660 |
| 2025-09-09 | 111.50 | 113.00 | 111.50 | 113.00 | 107.11 | 1,117,786 |
| 2025-09-08 | 113.00 | 113.00 | 111.50 | 111.50 | 105.69 | 795,122 |
| 2025-09-05 | 113.00 | 114.00 | 112.50 | 113.00 | 107.11 | 1,416,000 |
| 2025-09-04 | 118.50 | 118.50 | 116.50 | 117.00 | 107.82 | 1,957,416 |
| 2025-09-03 | 117.50 | 118.50 | 117.50 | 118.50 | 109.20 | 1,230,702 |
| 2025-09-02 | 117.00 | 118.00 | 116.50 | 117.50 | 108.28 | 825,721 |
| 2025-09-01 | 117.00 | 117.50 | 116.00 | 116.50 | 107.36 | 885,270 |
| 2025-08-29 | 117.00 | 118.00 | 116.00 | 118.00 | 108.74 | 1,550,944 |
| 2025-08-28 | 114.50 | 117.00 | 114.50 | 117.00 | 107.82 | 675,332 |
| 2025-08-27 | 116.00 | 116.00 | 114.50 | 115.00 | 105.98 | 719,713 |
| 2025-08-26 | 116.50 | 117.00 | 114.50 | 115.00 | 105.98 | 1,121,066 |
| 2025-08-25 | 117.00 | 118.00 | 116.00 | 116.50 | 107.36 | 1,015,415 |
| 2025-08-22 | 115.50 | 116.50 | 115.00 | 116.00 | 106.90 | 688,387 |
| 2025-08-21 | 115.50 | 116.00 | 114.50 | 115.00 | 105.98 | 707,149 |
| 2025-08-20 | 114.00 | 115.50 | 114.00 | 115.50 | 106.44 | 474,685 |
| 2025-08-19 | 114.00 | 115.00 | 114.00 | 114.00 | 105.06 | 445,389 |
| 2025-08-18 | 116.00 | 116.50 | 114.50 | 114.50 | 105.52 | 727,212 |
| 2025-08-15 | 114.00 | 116.00 | 113.00 | 116.00 | 106.90 | 1,121,121 |
| 2025-08-14 | 113.00 | 113.50 | 112.00 | 113.00 | 104.13 | 451,048 |
| 2025-08-13 | 115.50 | 115.50 | 113.00 | 113.00 | 104.13 | 668,436 |
| 2025-08-08 | 113.00 | 115.00 | 113.00 | 114.00 | 105.06 | 480,713 |
| 2025-08-07 | 112.50 | 117.00 | 112.50 | 113.50 | 104.60 | 3,235,711 |
| 2025-08-06 | 110.00 | 112.00 | 110.00 | 112.00 | 103.21 | 520,256 |
| 2025-08-05 | 111.00 | 111.50 | 110.00 | 111.00 | 102.29 | 500,552 |
| 2025-08-04 | 111.00 | 111.00 | 108.00 | 110.50 | 101.83 | 734,162 |
| 2025-08-01 | 110.50 | 111.00 | 108.50 | 109.00 | 100.45 | 633,207 |
| 2025-07-31 | 111.00 | 111.50 | 110.00 | 110.50 | 101.83 | 543,469 |
| 2025-07-30 | 112.00 | 113.50 | 111.00 | 111.50 | 102.75 | 800,010 |
| 2025-07-29 | 110.50 | 113.50 | 109.50 | 112.50 | 103.67 | 886,561 |
| 2025-07-25 | 110.50 | 111.50 | 110.00 | 110.50 | 101.83 | 506,278 |
| 2025-07-24 | 109.00 | 113.00 | 109.00 | 112.00 | 103.21 | 1,219,053 |
| 2025-07-23 | 108.00 | 111.50 | 108.00 | 111.00 | 102.29 | 1,296,039 |
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.