Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	0.700	0.710	0.690	0.700	0.679	90,100
2024-07-23	0.740	0.740	0.710	0.710	0.689	105,712
2024-07-19	0.750	0.760	0.740	0.740	0.718	87,520
2024-07-18	0.760	0.770	0.750	0.750	0.727	171,500
2024-07-17	0.780	0.780	0.760	0.760	0.737	488,000
2024-07-16	0.820	0.820	0.770	0.770	0.747	356,912
2024-07-15	0.800	0.840	0.780	0.810	0.786	745,760
2024-07-12	0.750	0.800	0.750	0.790	0.766	2,197,049
2024-07-11	0.710	0.780	0.700	0.730	0.708	693,040
2024-07-10	0.710	0.730	0.700	0.710	0.689	61,700
2024-07-09	0.720	0.720	0.700	0.710	0.689	251,100
2024-07-08	0.700	0.700	0.700	0.700	0.679	16,800
2024-07-05	0.680	0.710	0.680	0.710	0.689	143,632
2024-07-04	0.710	0.710	0.680	0.680	0.660	2,505
2024-07-03	0.690	0.700	0.690	0.700	0.679	5,900
2024-07-02	0.710	0.710	0.690	0.700	0.679	175,100
2024-07-01	0.720	0.720	0.700	0.710	0.689	114,102
2024-06-28	0.740	0.740	0.700	0.710	0.689	189,000
2024-06-27	0.730	0.730	0.720	0.730	0.708	140,400
2024-06-26	0.720	0.730	0.720	0.730	0.708	50,050
2024-06-25	0.670	0.760	0.670	0.730	0.708	327,200
2024-06-24	0.660	0.700	0.660	0.670	0.650	56,107
2024-06-21	0.660	0.690	0.660	0.690	0.669	44,200
2024-06-20	0.660	0.700	0.660	0.690	0.669	190,710
2024-06-19	0.720	0.720	0.660	0.660	0.640	267,104
2024-06-18	0.690	0.710	0.690	0.710	0.689	79,902
2024-06-17	0.690	0.710	0.680	0.690	0.669	173,400
2024-06-14	0.700	0.720	0.690	0.720	0.698	132,340
2024-06-13	0.700	0.700	0.690	0.700	0.679	148,900
2024-06-12	0.700	0.740	0.690	0.700	0.679	361,830
2024-06-11	0.840	0.850	0.590	0.700	0.679	2,663,713
2024-06-10	0.870	0.880	0.830	0.840	0.815	156,600
2024-06-07	0.880	0.900	0.860	0.870	0.844	499,139
2024-06-06	0.920	0.920	0.880	0.880	0.854	492,134
2024-06-05	0.930	0.940	0.920	0.920	0.892	186,039
2024-06-04	0.950	0.960	0.930	0.930	0.902	90,183
2024-05-31	0.940	0.950	0.940	0.950	0.921	125,560
2024-05-30	0.950	0.950	0.940	0.940	0.912	218,054
2024-05-29	0.950	0.960	0.950	0.950	0.921	234,256
2024-05-28	0.970	0.970	0.950	0.960	0.931	233,800
2024-05-27	0.960	0.970	0.960	0.960	0.931	171,703
2024-05-24	0.960	0.970	0.960	0.970	0.941	191,325
2024-05-23	0.970	0.980	0.960	0.970	0.941	131,200
2024-05-21	0.980	0.990	0.970	0.970	0.941	89,329
2024-05-20	0.980	0.980	0.970	0.970	0.941	99,511
2024-05-17	0.980	0.980	0.970	0.970	0.941	123,400
2024-05-16	0.980	0.990	0.970	0.970	0.941	309,900
2024-05-15	0.970	0.980	0.970	0.980	0.951	147,900
2024-05-14	1.010	1.010	0.970	0.970	0.941	383,830
2024-05-13	0.990	1.060	0.970	1.000	0.970	1,044,300
2024-05-10	1.010	1.010	0.990	1.000	0.970	121,100
2024-05-09	1.010	1.040	0.990	1.000	0.970	684,665
2024-05-08	0.950	1.020	0.950	1.020	0.989	1,156,600
2024-05-07	0.950	0.960	0.950	0.950	0.921	35,701
2024-05-03	0.960	0.960	0.950	0.950	0.921	175,430
2024-05-02	0.960	0.960	0.950	0.950	0.921	90,600
2024-04-30	0.960	0.970	0.950	0.950	0.921	91,600
2024-04-29	0.960	0.960	0.940	0.960	0.931	154,400
2024-04-26	0.950	0.960	0.950	0.960	0.931	36,700
2024-04-25	0.950	0.960	0.940	0.950	0.921	61,102

← NewerPage 10 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0500 THB
2021-09-03	0.0100 THB
2021-03-31	0.0250 THB
2020-09-02	0.0550 THB
2020-03-18	0.1500 THB
2019-08-28	0.2000 THB
2019-03-06	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.