Electricity Generating Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	108.00	108.00	106.00	106.50	98.144	585,943
2025-07-21	109.50	109.50	108.00	108.00	99.527	398,111
2025-07-18	108.50	109.50	108.00	109.50	100.91	360,342
2025-07-17	107.00	109.00	107.00	108.50	99.988	873,574
2025-07-16	106.50	108.00	106.50	106.50	98.144	427,816
2025-07-15	105.50	107.00	105.50	106.50	98.144	418,225
2025-07-14	104.50	106.50	104.00	106.00	97.684	1,018,713
2025-07-11	103.00	105.50	102.50	104.00	95.841	696,800
2025-07-09	102.00	102.50	101.00	102.50	94.458	217,025
2025-07-08	101.50	102.50	101.00	102.50	94.458	191,792
2025-07-07	101.50	102.00	100.50	101.50	93.537	433,897
2025-07-04	102.00	102.50	101.50	102.00	93.997	256,741
2025-07-03	101.00	102.50	101.00	102.50	94.458	263,355
2025-07-02	101.00	102.50	100.50	102.50	94.458	610,171
2025-07-01	99.500	102.50	99.500	102.00	93.997	672,636
2025-06-30	100.50	101.50	100.50	101.00	93.076	518,067
2025-06-27	102.00	102.50	100.00	100.50	92.615	870,346
2025-06-26	102.00	103.00	101.00	102.00	93.997	516,497
2025-06-25	104.00	104.00	102.00	103.00	94.919	828,109
2025-06-24	102.00	105.00	101.00	105.00	96.762	1,234,541
2025-06-23	100.00	101.00	99.250	100.00	92.154	701,189
2025-06-20	101.00	102.50	100.50	101.00	93.076	1,927,862
2025-06-19	103.50	103.50	100.00	101.50	93.537	781,337
2025-06-18	105.00	105.50	103.00	103.00	94.919	585,519
2025-06-17	106.00	106.00	104.00	105.00	96.762	350,296
2025-06-16	105.50	105.50	103.00	105.00	96.762	517,504
2025-06-13	106.00	106.50	105.00	106.00	97.684	829,071
2025-06-12	107.50	107.50	106.00	106.50	98.144	519,105
2025-06-11	107.50	108.00	106.50	107.50	99.066	292,002
2025-06-10	107.00	107.50	106.00	107.50	99.066	468,651
2025-06-09	108.50	109.00	106.50	107.50	99.066	410,672
2025-06-06	107.00	107.50	106.00	107.00	98.605	244,400
2025-06-05	106.50	107.50	106.00	107.50	99.066	169,432
2025-06-04	106.50	107.50	105.00	107.50	99.066	619,520
2025-05-30	106.00	107.00	106.00	106.00	97.684	513,710
2025-05-29	108.00	108.50	106.50	107.50	99.066	451,353
2025-05-28	108.00	108.50	107.00	107.50	99.066	322,263
2025-05-27	109.00	109.00	106.50	107.50	99.066	439,049
2025-05-26	109.00	109.00	107.00	109.00	100.45	409,329
2025-05-23	107.50	109.00	106.50	108.50	99.988	622,690
2025-05-22	108.50	108.50	106.50	107.50	99.066	656,150
2025-05-21	109.00	109.00	107.50	109.00	100.45	548,358
2025-05-20	107.00	110.00	106.00	109.50	100.91	1,495,891
2025-05-19	106.50	107.50	106.00	106.00	97.684	649,018
2025-05-16	107.50	109.00	107.00	108.00	99.527	655,885
2025-05-15	108.00	108.50	105.50	107.50	99.066	1,434,185
2025-05-14	110.00	110.00	107.50	109.00	100.45	1,142,432
2025-05-13	108.00	111.00	108.00	111.00	102.29	1,000,834
2025-05-09	107.00	109.00	106.50	109.00	100.45	785,993
2025-05-08	106.50	108.00	105.50	108.00	99.527	478,225
2025-05-07	106.00	108.00	106.00	107.50	99.066	728,914
2025-05-06	104.50	106.00	104.50	106.00	97.684	839,718
2025-05-02	103.00	105.50	103.00	104.50	96.301	954,814
2025-04-30	104.50	105.00	102.50	104.00	95.841	596,930
2025-04-29	104.00	105.00	103.00	105.00	96.762	725,880
2025-04-28	101.00	104.00	101.00	103.00	94.919	303,959
2025-04-25	103.00	103.00	101.50	102.50	94.458	494,871
2025-04-24	100.00	103.00	100.00	102.50	94.458	1,038,843
2025-04-23	101.00	102.50	100.00	100.50	92.615	781,009
2025-04-22	95.250	101.00	95.250	101.00	93.076	1,817,017

← NewerPage 6 of 21 · 1,215 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.