Electricity Generating Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 126.00 | 126.50 | 123.00 | 123.00 | 109.61 | 745,370 |
| 2024-10-21 | 124.00 | 126.00 | 124.00 | 125.00 | 111.39 | 674,026 |
| 2024-10-18 | 126.50 | 126.50 | 124.00 | 124.00 | 110.50 | 1,291,889 |
| 2024-10-17 | 127.00 | 128.50 | 126.50 | 126.50 | 112.73 | 1,992,297 |
| 2024-10-16 | 124.00 | 127.00 | 122.50 | 126.50 | 112.73 | 3,299,725 |
| 2024-10-15 | 124.50 | 125.00 | 123.00 | 123.50 | 110.06 | 1,285,693 |
| 2024-10-11 | 122.00 | 124.50 | 121.50 | 124.00 | 110.50 | 1,150,907 |
| 2024-10-10 | 122.00 | 122.50 | 120.50 | 122.00 | 108.72 | 355,843 |
| 2024-10-09 | 120.00 | 122.50 | 120.00 | 121.00 | 107.83 | 576,262 |
| 2024-10-08 | 121.00 | 121.00 | 119.50 | 120.00 | 106.94 | 611,920 |
| 2024-10-07 | 121.50 | 121.50 | 120.00 | 121.00 | 107.83 | 1,211,406 |
| 2024-10-04 | 121.00 | 122.50 | 119.00 | 122.00 | 108.72 | 1,529,313 |
| 2024-10-03 | 122.50 | 123.50 | 120.50 | 122.00 | 108.72 | 1,378,979 |
| 2024-10-02 | 125.50 | 126.00 | 122.50 | 123.00 | 109.61 | 1,373,818 |
| 2024-10-01 | 123.00 | 125.50 | 122.00 | 125.50 | 111.84 | 1,466,012 |
| 2024-09-30 | 123.00 | 123.50 | 122.00 | 123.50 | 110.06 | 392,556 |
| 2024-09-27 | 124.00 | 124.50 | 123.00 | 123.00 | 109.61 | 778,674 |
| 2024-09-26 | 124.50 | 124.50 | 121.50 | 124.00 | 110.50 | 1,658,605 |
| 2024-09-25 | 123.00 | 125.00 | 123.00 | 123.00 | 109.61 | 1,164,114 |
| 2024-09-24 | 121.50 | 123.50 | 121.50 | 123.00 | 109.61 | 898,006 |
| 2024-09-23 | 122.00 | 123.00 | 121.00 | 121.50 | 108.27 | 891,391 |
| 2024-09-20 | 124.00 | 125.00 | 121.50 | 121.50 | 108.27 | 1,602,873 |
| 2024-09-19 | 124.00 | 125.00 | 123.00 | 124.00 | 110.50 | 838,051 |
| 2024-09-18 | 122.50 | 124.00 | 122.50 | 123.50 | 110.06 | 949,080 |
| 2024-09-17 | 123.00 | 123.50 | 122.00 | 123.00 | 109.61 | 590,602 |
| 2024-09-16 | 123.00 | 123.50 | 120.00 | 123.00 | 109.61 | 1,656,308 |
| 2024-09-13 | 122.00 | 123.50 | 121.00 | 123.00 | 109.61 | 1,803,784 |
| 2024-09-12 | 126.50 | 126.50 | 125.00 | 125.00 | 108.50 | 2,064,788 |
| 2024-09-11 | 126.00 | 127.50 | 125.00 | 126.00 | 109.36 | 1,888,403 |
| 2024-09-10 | 124.00 | 125.50 | 121.50 | 125.50 | 108.93 | 2,520,122 |
| 2024-09-09 | 122.00 | 124.50 | 121.00 | 123.50 | 107.19 | 2,750,856 |
| 2024-09-06 | 115.00 | 120.00 | 115.00 | 119.50 | 103.72 | 2,620,456 |
| 2024-09-05 | 111.50 | 114.50 | 111.00 | 114.50 | 99.382 | 1,703,962 |
| 2024-09-04 | 109.50 | 111.50 | 109.00 | 110.50 | 95.910 | 1,399,832 |
| 2024-09-03 | 107.00 | 111.00 | 106.50 | 111.00 | 96.344 | 1,534,758 |
| 2024-09-02 | 107.00 | 107.50 | 106.50 | 107.00 | 92.873 | 511,712 |
| 2024-08-30 | 107.00 | 108.00 | 106.50 | 107.00 | 92.873 | 1,281,968 |
| 2024-08-29 | 106.00 | 108.50 | 105.00 | 106.50 | 92.439 | 1,422,604 |
| 2024-08-28 | 105.50 | 106.00 | 105.00 | 106.00 | 92.005 | 316,045 |
| 2024-08-27 | 106.50 | 106.50 | 105.00 | 106.00 | 92.005 | 244,758 |
| 2024-08-26 | 105.00 | 106.50 | 105.00 | 106.50 | 92.439 | 780,701 |
| 2024-08-23 | 104.00 | 105.50 | 104.00 | 104.50 | 90.703 | 826,454 |
| 2024-08-22 | 104.50 | 105.00 | 104.00 | 104.50 | 90.703 | 562,887 |
| 2024-08-21 | 103.00 | 105.00 | 103.00 | 104.50 | 90.703 | 550,352 |
| 2024-08-20 | 103.00 | 104.00 | 102.50 | 102.50 | 88.967 | 490,150 |
| 2024-08-19 | 101.50 | 103.00 | 101.00 | 103.00 | 89.401 | 476,840 |
| 2024-08-16 | 101.00 | 101.50 | 99.500 | 101.50 | 88.099 | 515,252 |
| 2024-08-15 | 100.00 | 100.50 | 98.500 | 100.00 | 86.797 | 653,377 |
| 2024-08-14 | 96.500 | 99.750 | 96.250 | 99.500 | 86.363 | 1,792,481 |
| 2024-08-13 | 96.750 | 97.500 | 94.500 | 96.000 | 83.325 | 1,715,231 |
| 2024-08-09 | 99.500 | 99.500 | 96.500 | 96.750 | 83.976 | 770,426 |
| 2024-08-08 | 96.250 | 99.000 | 96.250 | 98.500 | 85.495 | 1,041,931 |
| 2024-08-07 | 96.750 | 97.500 | 96.000 | 96.500 | 83.759 | 731,943 |
| 2024-08-06 | 96.750 | 96.750 | 95.500 | 96.250 | 83.542 | 573,139 |
| 2024-08-05 | 97.750 | 97.750 | 96.000 | 96.000 | 83.325 | 1,449,037 |
| 2024-08-02 | 99.000 | 99.250 | 98.000 | 98.000 | 85.061 | 615,282 |
| 2024-08-01 | 98.000 | 100.00 | 97.750 | 99.000 | 85.929 | 672,490 |
| 2024-07-31 | 97.500 | 98.750 | 97.250 | 98.000 | 85.061 | 1,504,101 |
| 2024-07-30 | 98.250 | 98.750 | 97.000 | 97.000 | 84.193 | 1,194,354 |
| 2024-07-26 | 98.000 | 99.000 | 97.750 | 99.000 | 85.929 | 874,676 |
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.