Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	1.190	1.190	1.160	1.180	1.145	192,900
2023-04-27	1.160	1.190	1.160	1.190	1.154	85,100
2023-04-26	1.200	1.200	1.130	1.160	1.125	336,601
2023-04-25	1.200	1.200	1.170	1.190	1.154	164,209
2023-04-24	1.210	1.210	1.190	1.190	1.154	49,600
2023-04-21	1.180	1.200	1.170	1.180	1.145	1,254,058
2023-04-20	1.210	1.210	1.180	1.180	1.145	859,800
2023-04-19	1.220	1.240	1.210	1.210	1.174	248,041
2023-04-18	1.260	1.260	1.220	1.220	1.183	206,017
2023-04-17	1.260	1.260	1.210	1.260	1.222	115,238
2023-04-12	1.270	1.270	1.250	1.250	1.212	40,800
2023-04-11	1.240	1.250	1.240	1.250	1.212	246,200
2023-04-10	1.240	1.270	1.240	1.250	1.212	278,743
2023-04-07	1.290	1.290	1.260	1.260	1.222	70,700
2023-04-05	1.270	1.290	1.260	1.270	1.232	234,777
2023-04-04	1.290	1.300	1.270	1.280	1.241	356,300
2023-04-03	1.280	1.290	1.270	1.280	1.241	172,000
2023-03-31	1.260	1.280	1.260	1.260	1.222	408,900
2023-03-30	1.280	1.290	1.270	1.280	1.241	267,300
2023-03-29	1.270	1.290	1.260	1.290	1.251	443,726
2023-03-28	1.280	1.300	1.280	1.290	1.251	370,182
2023-03-27	1.310	1.320	1.280	1.280	1.241	357,823
2023-03-24	1.350	1.360	1.300	1.320	1.280	736,130
2023-03-23	1.370	1.370	1.350	1.350	1.309	355,100
2023-03-22	1.390	1.390	1.350	1.350	1.309	161,700
2023-03-21	1.370	1.380	1.370	1.370	1.329	254,000
2023-03-20	1.390	1.400	1.390	1.400	1.358	79,701
2023-03-17	1.400	1.410	1.390	1.400	1.358	80,500
2023-03-16	1.400	1.410	1.390	1.410	1.368	222,600
2023-03-15	1.410	1.440	1.410	1.420	1.377	38,613
2023-03-14	1.450	1.450	1.400	1.410	1.368	218,305
2023-03-13	1.480	1.480	1.440	1.440	1.397	316,243
2023-03-10	1.490	1.490	1.470	1.480	1.435	69,500
2023-03-09	1.480	1.490	1.480	1.490	1.445	27,100
2023-03-08	1.480	1.500	1.480	1.480	1.435	182,600
2023-03-07	1.490	1.490	1.480	1.480	1.435	130,246
2023-03-03	1.480	1.490	1.480	1.490	1.445	94,600
2023-03-02	1.500	1.500	1.490	1.490	1.445	120,301
2023-03-01	1.500	1.510	1.490	1.510	1.465	324,800
2023-02-28	1.510	1.530	1.500	1.500	1.455	242,975
2023-02-27	1.520	1.520	1.500	1.510	1.465	350,000
2023-02-24	1.520	1.530	1.510	1.530	1.484	117,400
2023-02-23	1.520	1.530	1.510	1.510	1.465	76,900
2023-02-22	1.520	1.540	1.520	1.520	1.474	85,901
2023-02-21	1.540	1.540	1.530	1.540	1.494	394,601
2023-02-20	1.550	1.560	1.530	1.550	1.503	203,000
2023-02-17	1.560	1.570	1.550	1.560	1.513	95,801
2023-02-16	1.550	1.570	1.550	1.560	1.513	105,000
2023-02-15	1.580	1.590	1.560	1.570	1.523	144,600
2023-02-14	1.570	1.590	1.570	1.580	1.532	88,003
2023-02-13	1.600	1.610	1.570	1.580	1.532	372,800
2023-02-10	1.600	1.610	1.600	1.610	1.562	29,100
2023-02-09	1.610	1.610	1.590	1.600	1.552	229,400
2023-02-08	1.600	1.610	1.600	1.600	1.552	212,001
2023-02-07	1.600	1.610	1.590	1.590	1.542	44,504
2023-02-06	1.620	1.620	1.590	1.600	1.552	243,400
2023-02-03	1.610	1.620	1.600	1.610	1.562	35,800
2023-02-02	1.610	1.610	1.600	1.610	1.562	78,590
2023-02-01	1.610	1.620	1.600	1.610	1.562	164,500
2023-01-31	1.600	1.620	1.600	1.610	1.562	161,151

← NewerPage 15 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.