Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.020	1.040	1.020	1.030	0.999	283,600
2024-01-23	1.040	1.050	1.020	1.020	0.989	483,400
2024-01-22	1.060	1.060	1.030	1.040	1.009	291,401
2024-01-19	1.060	1.070	1.040	1.040	1.009	872,556
2024-01-18	1.070	1.080	1.060	1.060	1.028	520,610
2024-01-17	1.110	1.110	1.070	1.070	1.038	596,803
2024-01-16	1.100	1.120	1.090	1.110	1.077	106,100
2024-01-15	1.110	1.120	1.090	1.100	1.067	606,101
2024-01-12	1.130	1.140	1.100	1.110	1.077	820,200
2024-01-11	1.100	1.250	1.100	1.120	1.086	7,047,111
2024-01-10	1.120	1.130	1.090	1.090	1.057	883,057
2024-01-09	1.170	1.240	1.110	1.110	1.077	5,557,923
2024-01-08	1.030	1.230	1.030	1.150	1.115	16,946,830
2024-01-05	1.020	1.050	1.020	1.030	0.999	518,668
2024-01-04	1.020	1.020	1.010	1.020	0.989	131,800
2024-01-03	1.010	1.020	1.010	1.020	0.989	121,517
2024-01-02	0.970	1.010	0.970	1.010	0.980	181,100
2023-12-28	1.000	1.000	0.980	1.000	0.970	133,110
2023-12-27	1.000	1.000	0.980	0.990	0.960	91,405
2023-12-26	0.980	1.000	0.980	0.990	0.960	376,501
2023-12-25	1.010	1.010	0.990	1.000	0.970	139,800
2023-12-22	0.990	1.030	0.990	1.000	0.970	206,600
2023-12-21	1.000	1.000	0.990	1.000	0.970	411,700
2023-12-20	0.990	1.010	0.990	1.000	0.970	136,500
2023-12-19	1.000	1.010	1.000	1.000	0.970	98,798
2023-12-18	0.990	1.000	0.990	1.000	0.970	51,300
2023-12-15	0.980	1.000	0.980	1.000	0.970	86,100
2023-12-14	0.970	0.990	0.970	0.990	0.960	248,201
2023-12-13	0.960	0.980	0.960	0.970	0.941	240,000
2023-12-12	1.000	1.000	0.960	0.970	0.941	1,172,100
2023-12-08	0.990	1.010	0.970	0.970	0.941	411,000
2023-12-07	0.990	1.010	0.990	0.990	0.960	86,601
2023-12-06	1.000	1.010	0.990	0.990	0.960	168,000
2023-12-04	1.000	1.020	0.980	1.000	0.970	321,800
2023-12-01	1.000	1.020	1.000	1.020	0.989	75,800
2023-11-30	1.030	1.030	1.000	1.000	0.970	116,001
2023-11-29	1.020	1.040	1.010	1.010	0.980	206,800
2023-11-28	1.030	1.070	1.020	1.020	0.989	1,319,300
2023-11-27	1.030	1.040	1.020	1.030	0.999	142,700
2023-11-24	1.040	1.050	1.030	1.050	1.018	299,300
2023-11-23	1.040	1.050	1.030	1.050	1.018	79,100
2023-11-22	1.040	1.040	1.030	1.040	1.009	71,200
2023-11-21	1.040	1.040	1.030	1.030	0.999	46,800
2023-11-20	1.020	1.040	1.020	1.040	1.009	149,586
2023-11-17	1.050	1.050	1.030	1.040	1.009	216,000
2023-11-16	1.040	1.070	1.030	1.050	1.018	929,710
2023-11-15	0.980	1.060	0.960	1.040	1.009	698,700
2023-11-14	1.050	1.050	0.970	1.000	0.970	661,406
2023-11-13	1.060	1.080	1.050	1.050	1.018	114,392
2023-11-10	1.110	1.110	1.060	1.060	1.028	740,600
2023-11-09	1.110	1.110	1.100	1.110	1.077	67,000
2023-11-08	1.110	1.120	1.100	1.120	1.086	76,900
2023-11-07	1.120	1.130	1.110	1.120	1.086	113,814
2023-11-06	1.130	1.130	1.120	1.120	1.086	152,800
2023-11-03	1.100	1.130	1.100	1.130	1.096	66,900
2023-11-02	1.120	1.120	1.110	1.120	1.086	63,400
2023-11-01	1.110	1.120	1.100	1.110	1.077	66,316
2023-10-31	1.110	1.110	1.100	1.110	1.077	69,701
2023-10-30	1.120	1.120	1.080	1.110	1.077	163,502
2023-10-27	1.120	1.120	1.100	1.120	1.086	96,801

← NewerPage 12 of 21 · 1,214 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.