Electricity Generating Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 113.50 | 114.50 | 113.00 | 114.50 | 102.04 | 328,545 |
| 2025-01-20 | 112.00 | 114.00 | 111.00 | 113.50 | 101.14 | 355,006 |
| 2025-01-17 | 111.00 | 112.00 | 109.50 | 111.00 | 98.916 | 451,321 |
| 2025-01-16 | 110.50 | 112.00 | 109.50 | 111.00 | 98.916 | 520,087 |
| 2025-01-15 | 108.50 | 110.50 | 108.50 | 110.00 | 98.025 | 493,030 |
| 2025-01-14 | 110.00 | 113.00 | 108.50 | 109.00 | 97.134 | 950,271 |
| 2025-01-13 | 112.50 | 112.50 | 110.50 | 111.00 | 98.916 | 746,152 |
| 2025-01-10 | 113.00 | 115.00 | 112.00 | 113.50 | 101.14 | 552,822 |
| 2025-01-09 | 116.00 | 116.00 | 113.00 | 113.00 | 100.70 | 381,484 |
| 2025-01-08 | 116.00 | 116.00 | 114.50 | 115.50 | 102.93 | 289,802 |
| 2025-01-07 | 113.00 | 116.00 | 113.00 | 114.50 | 102.04 | 425,602 |
| 2025-01-06 | 116.00 | 116.00 | 113.00 | 113.00 | 100.70 | 336,907 |
| 2025-01-03 | 115.00 | 116.00 | 115.00 | 115.00 | 102.48 | 454,717 |
| 2025-01-02 | 117.00 | 117.00 | 115.00 | 115.00 | 102.48 | 421,067 |
| 2024-12-30 | 119.00 | 119.50 | 117.00 | 117.00 | 104.26 | 480,067 |
| 2024-12-27 | 118.50 | 119.00 | 118.00 | 119.00 | 106.05 | 426,564 |
| 2024-12-26 | 118.50 | 120.00 | 118.00 | 118.50 | 105.60 | 285,585 |
| 2024-12-25 | 119.00 | 120.00 | 117.50 | 119.00 | 106.05 | 707,089 |
| 2024-12-24 | 119.00 | 119.00 | 117.50 | 118.00 | 105.15 | 390,329 |
| 2024-12-23 | 120.00 | 120.00 | 117.00 | 119.50 | 106.49 | 770,556 |
| 2024-12-20 | 119.50 | 120.00 | 117.00 | 119.50 | 106.49 | 1,106,295 |
| 2024-12-19 | 121.00 | 121.00 | 119.00 | 119.50 | 106.49 | 662,818 |
| 2024-12-18 | 122.00 | 122.50 | 119.50 | 119.50 | 106.49 | 801,387 |
| 2024-12-17 | 123.50 | 124.50 | 121.50 | 122.00 | 108.72 | 685,424 |
| 2024-12-16 | 121.50 | 123.50 | 121.00 | 123.00 | 109.61 | 810,413 |
| 2024-12-13 | 123.00 | 124.00 | 121.00 | 121.50 | 108.27 | 564,213 |
| 2024-12-12 | 124.50 | 125.50 | 123.50 | 123.50 | 110.06 | 555,384 |
| 2024-12-11 | 125.50 | 126.00 | 124.00 | 124.50 | 110.95 | 488,787 |
| 2024-12-09 | 124.50 | 125.00 | 124.00 | 125.00 | 111.39 | 513,695 |
| 2024-12-06 | 124.00 | 125.50 | 124.00 | 124.50 | 110.95 | 490,728 |
| 2024-12-04 | 123.00 | 124.50 | 123.00 | 124.00 | 110.50 | 385,059 |
| 2024-12-03 | 122.00 | 125.00 | 121.50 | 124.50 | 110.95 | 1,162,623 |
| 2024-12-02 | 119.00 | 121.50 | 118.50 | 121.50 | 108.27 | 594,623 |
| 2024-11-29 | 119.50 | 119.50 | 118.00 | 119.00 | 106.05 | 528,065 |
| 2024-11-28 | 117.50 | 120.00 | 117.50 | 119.50 | 106.49 | 801,452 |
| 2024-11-27 | 119.00 | 119.00 | 117.00 | 117.50 | 104.71 | 447,061 |
| 2024-11-26 | 119.50 | 120.50 | 118.50 | 119.00 | 106.05 | 490,900 |
| 2024-11-25 | 118.00 | 120.50 | 118.00 | 119.50 | 106.49 | 1,007,078 |
| 2024-11-22 | 118.00 | 118.50 | 117.00 | 117.50 | 104.71 | 683,885 |
| 2024-11-21 | 116.50 | 118.00 | 116.00 | 117.00 | 104.26 | 958,858 |
| 2024-11-20 | 115.50 | 117.00 | 114.50 | 115.50 | 102.93 | 472,791 |
| 2024-11-19 | 113.50 | 117.00 | 113.50 | 115.50 | 102.93 | 711,774 |
| 2024-11-18 | 112.00 | 113.00 | 111.50 | 113.00 | 100.70 | 314,581 |
| 2024-11-15 | 112.50 | 113.50 | 111.00 | 112.00 | 99.807 | 452,345 |
| 2024-11-14 | 114.50 | 114.50 | 112.00 | 112.50 | 100.25 | 856,840 |
| 2024-11-13 | 113.50 | 115.00 | 112.50 | 113.00 | 100.70 | 442,510 |
| 2024-11-12 | 114.50 | 115.50 | 113.00 | 114.00 | 101.59 | 644,529 |
| 2024-11-11 | 116.00 | 116.50 | 113.50 | 115.00 | 102.48 | 310,089 |
| 2024-11-08 | 115.50 | 117.50 | 114.50 | 116.00 | 103.37 | 745,859 |
| 2024-11-07 | 116.00 | 116.50 | 113.50 | 115.00 | 102.48 | 846,788 |
| 2024-11-06 | 119.00 | 119.00 | 115.50 | 115.50 | 102.93 | 891,038 |
| 2024-11-05 | 119.50 | 120.00 | 118.50 | 119.00 | 106.05 | 340,230 |
| 2024-11-04 | 120.50 | 120.50 | 118.50 | 119.00 | 106.05 | 201,026 |
| 2024-11-01 | 119.00 | 120.50 | 117.50 | 119.50 | 106.49 | 634,152 |
| 2024-10-31 | 118.50 | 120.00 | 117.50 | 120.00 | 106.94 | 686,746 |
| 2024-10-30 | 122.50 | 122.50 | 117.50 | 118.50 | 105.60 | 971,431 |
| 2024-10-29 | 121.00 | 122.50 | 121.00 | 122.50 | 109.16 | 405,806 |
| 2024-10-28 | 122.00 | 122.00 | 120.00 | 120.00 | 106.94 | 322,286 |
| 2024-10-25 | 122.00 | 122.00 | 120.00 | 121.50 | 108.27 | 712,103 |
| 2024-10-24 | 123.00 | 124.00 | 121.00 | 121.50 | 108.27 | 604,447 |
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.