Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	1.110	1.120	1.110	1.110	1.077	180,200
2023-10-25	1.110	1.140	1.090	1.120	1.086	351,928
2023-10-24	1.110	1.120	1.110	1.110	1.077	43,500
2023-10-20	1.140	1.140	1.120	1.120	1.086	136,100
2023-10-19	1.130	1.150	1.120	1.130	1.096	77,700
2023-10-18	1.150	1.150	1.140	1.140	1.106	23,000
2023-10-17	1.160	1.160	1.120	1.150	1.115	146,215
2023-10-16	1.170	1.170	1.130	1.140	1.106	260,400
2023-10-12	1.170	1.170	1.160	1.160	1.125	4,200
2023-10-11	1.130	1.170	1.130	1.170	1.135	187,600
2023-10-10	1.180	1.180	1.140	1.140	1.106	330,101
2023-10-09	1.180	1.180	1.160	1.160	1.125	123,901
2023-10-06	1.170	1.190	1.170	1.170	1.135	89,100
2023-10-05	1.190	1.190	1.170	1.170	1.135	44,900
2023-10-04	1.160	1.180	1.160	1.170	1.135	37,500
2023-10-03	1.200	1.200	1.170	1.180	1.145	202,735
2023-10-02	1.210	1.210	1.200	1.200	1.164	115,800
2023-09-29	1.240	1.240	1.200	1.200	1.164	232,500
2023-09-28	1.240	1.240	1.230	1.230	1.193	14,400
2023-09-27	1.240	1.240	1.230	1.240	1.203	78,001
2023-09-26	1.240	1.260	1.240	1.240	1.203	102,628
2023-09-25	1.260	1.280	1.240	1.260	1.222	173,161
2023-09-22	1.300	1.300	1.250	1.260	1.222	559,101
2023-09-21	1.300	1.310	1.290	1.300	1.261	81,534
2023-09-20	1.320	1.320	1.300	1.310	1.271	240,400
2023-09-19	1.330	1.350	1.310	1.310	1.271	607,800
2023-09-18	1.340	1.360	1.330	1.330	1.290	211,300
2023-09-15	1.330	1.370	1.330	1.330	1.290	1,724,614
2023-09-14	1.300	1.350	1.300	1.300	1.261	971,300
2023-09-13	1.310	1.310	1.300	1.300	1.261	80,600
2023-09-12	1.320	1.320	1.310	1.310	1.271	105,700
2023-09-11	1.330	1.330	1.310	1.320	1.280	87,946
2023-09-08	1.330	1.340	1.330	1.340	1.300	88,205
2023-09-07	1.330	1.340	1.320	1.330	1.290	414,400
2023-09-06	1.330	1.400	1.320	1.330	1.290	847,715
2023-09-05	1.330	1.330	1.310	1.330	1.290	135,013
2023-09-04	1.330	1.330	1.310	1.320	1.280	121,500
2023-09-01	1.330	1.340	1.320	1.320	1.280	304,000
2023-08-31	1.350	1.350	1.330	1.330	1.290	345,700
2023-08-30	1.350	1.350	1.330	1.340	1.300	411,600
2023-08-29	1.360	1.360	1.330	1.340	1.300	285,900
2023-08-28	1.370	1.370	1.340	1.350	1.309	444,000
2023-08-25	1.360	1.390	1.360	1.370	1.329	264,600
2023-08-24	1.370	1.380	1.350	1.360	1.319	652,800
2023-08-23	1.370	1.390	1.370	1.380	1.338	149,203
2023-08-22	1.380	1.380	1.360	1.370	1.329	153,000
2023-08-21	1.370	1.370	1.350	1.370	1.329	408,023
2023-08-18	1.340	1.370	1.340	1.360	1.319	606,600
2023-08-17	1.350	1.350	1.340	1.350	1.309	68,000
2023-08-16	1.360	1.360	1.340	1.350	1.309	148,700
2023-08-15	1.350	1.370	1.350	1.360	1.319	101,600
2023-08-11	1.350	1.370	1.350	1.360	1.319	231,155
2023-08-10	1.360	1.360	1.340	1.340	1.300	209,400
2023-08-09	1.370	1.380	1.350	1.350	1.309	414,100
2023-08-08	1.380	1.410	1.350	1.350	1.309	766,001
2023-08-07	1.380	1.380	1.360	1.370	1.329	69,330
2023-08-04	1.370	1.380	1.370	1.380	1.338	5,700
2023-08-03	1.370	1.380	1.360	1.380	1.338	64,901
2023-08-02	1.380	1.380	1.350	1.370	1.329	131,400
2023-07-31	1.380	1.390	1.380	1.390	1.348	38,800

← NewerPage 13 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.