Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	1.380	1.390	1.370	1.390	1.348	95,000
2023-07-26	1.400	1.460	1.370	1.380	1.338	443,600
2023-07-25	1.390	1.390	1.380	1.390	1.348	12,800
2023-07-24	1.390	1.390	1.380	1.390	1.348	44,507
2023-07-21	1.400	1.400	1.390	1.390	1.348	4,401
2023-07-20	1.400	1.400	1.390	1.390	1.348	95,003
2023-07-19	1.400	1.400	1.380	1.400	1.358	43,900
2023-07-18	1.390	1.400	1.390	1.390	1.348	45,433
2023-07-17	1.390	1.390	1.380	1.390	1.348	5,300
2023-07-14	1.370	1.390	1.360	1.390	1.348	68,400
2023-07-13	1.370	1.370	1.350	1.360	1.319	7,700
2023-07-12	1.370	1.370	1.360	1.370	1.329	32,300
2023-07-11	1.370	1.370	1.360	1.370	1.329	67,300
2023-07-10	1.380	1.380	1.370	1.370	1.329	52,800
2023-07-07	1.390	1.400	1.380	1.380	1.338	107,800
2023-07-06	1.400	1.400	1.380	1.390	1.348	253,900
2023-07-05	1.350	1.400	1.350	1.400	1.358	390,113
2023-07-04	1.310	1.350	1.310	1.350	1.309	189,911
2023-07-03	1.290	1.310	1.280	1.310	1.271	157,300
2023-06-30	1.290	1.300	1.270	1.300	1.261	102,610
2023-06-29	1.250	1.280	1.250	1.270	1.232	165,700
2023-06-28	1.270	1.270	1.250	1.260	1.222	185,700
2023-06-27	1.280	1.280	1.260	1.280	1.241	151,103
2023-06-26	1.350	1.350	1.260	1.270	1.232	1,009,764
2023-06-23	1.370	1.370	1.350	1.360	1.319	229,099
2023-06-22	1.370	1.380	1.370	1.380	1.338	11,300
2023-06-21	1.370	1.380	1.360	1.380	1.338	262,100
2023-06-20	1.380	1.390	1.370	1.380	1.338	192,514
2023-06-19	1.420	1.420	1.370	1.370	1.329	897,700
2023-06-16	1.430	1.430	1.410	1.420	1.377	386,410
2023-06-15	1.440	1.440	1.430	1.430	1.387	309,932
2023-06-14	1.440	1.450	1.430	1.450	1.406	174,600
2023-06-13	1.450	1.450	1.430	1.440	1.397	216,037
2023-06-12	1.440	1.450	1.430	1.440	1.397	219,000
2023-06-09	1.440	1.440	1.410	1.440	1.397	325,510
2023-06-08	1.450	1.450	1.440	1.440	1.397	178,700
2023-06-07	1.450	1.450	1.420	1.440	1.397	491,400
2023-06-06	1.490	1.490	1.450	1.450	1.406	769,800
2023-06-02	1.490	1.510	1.490	1.490	1.445	121,307
2023-06-01	1.500	1.510	1.490	1.490	1.445	184,125
2023-05-31	1.490	1.500	1.490	1.490	1.445	231,111
2023-05-30	1.500	1.580	1.490	1.490	1.445	2,473,038
2023-05-29	1.510	1.520	1.490	1.490	1.445	210,100
2023-05-26	1.490	1.500	1.480	1.500	1.455	507,802
2023-05-25	1.550	1.550	1.490	1.500	1.455	1,320,135
2023-05-24	1.450	1.520	1.440	1.520	1.474	3,660,000
2023-05-23	1.400	1.480	1.390	1.450	1.406	2,184,004
2023-05-22	1.390	1.410	1.370	1.390	1.348	451,500
2023-05-19	1.450	1.450	1.390	1.400	1.358	426,601
2023-05-18	1.390	1.470	1.380	1.420	1.377	1,090,701
2023-05-17	1.410	1.410	1.370	1.380	1.338	665,701
2023-05-16	1.380	1.410	1.380	1.410	1.368	498,702
2023-05-15	1.440	1.500	1.370	1.390	1.348	2,827,101
2023-05-12	1.470	1.480	1.390	1.440	1.397	3,320,819
2023-05-11	1.360	1.550	1.340	1.460	1.416	30,310,609
2023-05-10	1.190	1.220	1.190	1.210	1.174	248,101
2023-05-09	1.170	1.210	1.170	1.200	1.164	318,332
2023-05-08	1.150	1.190	1.150	1.180	1.145	280,000
2023-05-03	1.180	1.180	1.130	1.150	1.115	596,151
2023-05-02	1.180	1.190	1.160	1.170	1.135	130,593

← NewerPage 14 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.