Electricity Generating Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	95.750	96.250	95.000	95.250	87.777	354,772
2025-04-18	96.500	96.750	95.750	96.500	88.929	433,359
2025-04-17	95.750	96.750	95.000	96.500	88.929	1,241,964
2025-04-16	93.750	97.000	93.250	95.750	88.238	1,184,898
2025-04-11	94.000	94.250	91.750	93.000	85.704	922,351
2025-04-10	95.000	95.500	92.500	94.500	87.086	1,635,599
2025-04-09	87.000	91.750	86.750	91.250	84.091	1,469,762
2025-04-08	87.000	87.750	85.000	87.000	80.174	1,476,355
2025-04-04	90.500	91.250	89.500	89.500	82.478	784,932
2025-04-03	91.500	92.000	90.250	90.500	83.400	603,830
2025-04-02	91.750	92.250	91.250	91.500	84.321	451,038
2025-04-01	92.250	92.500	91.750	91.750	84.552	419,974
2025-03-31	92.000	92.500	91.500	91.750	84.552	945,860
2025-03-28	94.500	94.500	93.000	93.000	85.704	368,915
2025-03-27	94.500	94.500	93.750	94.250	86.856	928,711
2025-03-26	94.750	95.500	94.000	94.250	86.856	789,517
2025-03-25	94.750	95.000	94.000	94.250	86.856	785,888
2025-03-24	95.250	95.250	94.500	95.000	87.547	289,194
2025-03-21	95.250	95.500	94.500	95.250	87.777	1,678,483
2025-03-20	95.250	96.500	95.250	95.250	87.777	1,111,306
2025-03-19	95.750	96.500	95.000	95.750	88.238	710,160
2025-03-18	95.000	95.500	94.000	95.500	88.007	1,062,264
2025-03-17	95.250	95.500	94.250	94.750	87.316	623,943
2025-03-14	95.000	96.750	94.750	95.250	87.777	1,993,406
2025-03-13	95.250	95.750	94.500	94.750	87.316	1,332,321
2025-03-12	99.750	100.50	98.500	98.500	87.777	1,216,126
2025-03-11	98.250	100.00	97.500	99.750	88.891	912,067
2025-03-10	98.000	99.250	98.000	98.250	87.554	601,877
2025-03-07	97.750	99.250	97.500	98.500	87.777	552,274
2025-03-06	101.50	101.50	97.750	97.750	87.109	881,854
2025-03-05	98.750	101.00	97.500	100.00	89.114	608,388
2025-03-04	96.000	99.250	94.250	97.500	86.886	1,179,646
2025-03-03	96.750	97.750	96.000	96.250	85.772	1,204,322
2025-02-28	97.250	97.250	96.250	96.250	85.772	1,027,144
2025-02-27	99.500	99.500	97.000	97.250	86.663	847,833
2025-02-26	97.000	101.00	97.000	99.500	88.668	1,193,289
2025-02-25	99.750	100.00	97.000	97.000	86.440	941,728
2025-02-24	100.50	100.50	99.000	99.500	88.668	539,817
2025-02-21	100.50	102.00	99.750	101.00	90.005	806,291
2025-02-20	100.50	103.50	100.50	100.50	89.559	489,095
2025-02-19	103.00	106.00	102.50	103.00	91.787	602,257
2025-02-18	102.00	104.50	101.00	103.50	92.233	740,146
2025-02-17	103.00	103.00	99.750	101.50	90.450	670,378
2025-02-14	98.750	101.50	98.750	100.50	89.559	933,789
2025-02-13	99.750	101.00	98.750	98.750	88.000	522,416
2025-02-11	98.500	101.00	98.250	99.500	88.668	868,321
2025-02-10	101.00	101.50	99.250	100.00	89.114	640,313
2025-02-07	99.250	102.00	97.750	101.50	90.450	1,078,811
2025-02-06	103.50	103.50	98.500	98.750	88.000	1,333,181
2025-02-05	104.00	104.50	102.50	103.50	92.233	478,432
2025-02-04	108.00	108.50	103.50	104.00	92.678	859,673
2025-02-03	108.50	109.00	107.00	107.50	95.797	737,170
2025-01-31	114.50	114.50	111.00	111.50	99.362	434,272
2025-01-30	112.50	114.00	112.50	114.00	101.59	180,390
2025-01-29	113.50	114.00	112.50	113.00	100.70	210,339
2025-01-28	114.00	115.00	112.50	114.00	101.59	322,445
2025-01-27	114.50	115.00	113.50	114.00	101.59	170,373
2025-01-24	113.50	115.00	113.00	115.00	102.48	330,947
2025-01-23	115.00	115.00	112.50	113.50	101.14	304,552
2025-01-22	114.50	115.00	113.50	115.00	102.48	213,010

← NewerPage 7 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.