Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	1.610	1.620	1.600	1.610	1.562	306,301
2023-01-27	1.610	1.630	1.600	1.620	1.571	385,502
2023-01-26	1.630	1.630	1.600	1.610	1.562	329,376
2023-01-25	1.630	1.640	1.610	1.630	1.581	317,652
2023-01-24	1.630	1.660	1.610	1.620	1.571	599,885
2023-01-23	1.620	1.630	1.610	1.620	1.571	170,140
2023-01-20	1.620	1.630	1.600	1.610	1.562	175,700
2023-01-19	1.640	1.650	1.620	1.620	1.571	188,988
2023-01-18	1.590	1.700	1.580	1.640	1.591	1,532,543
2023-01-17	1.580	1.590	1.570	1.580	1.532	200,103
2023-01-16	1.560	1.590	1.560	1.580	1.532	233,100
2023-01-13	1.560	1.580	1.550	1.560	1.513	162,600
2023-01-12	1.550	1.560	1.540	1.550	1.503	209,300
2023-01-11	1.540	1.550	1.530	1.550	1.503	67,929
2023-01-10	1.510	1.540	1.510	1.540	1.494	85,705
2023-01-09	1.580	1.590	1.110	1.490	1.445	2,043,160
2023-01-06	1.580	1.590	1.580	1.580	1.532	96,619
2023-01-05	1.580	1.590	1.580	1.590	1.542	42,300
2023-01-04	1.570	1.580	1.570	1.580	1.532	107,405
2023-01-03	1.600	1.600	1.570	1.590	1.542	370,701
2022-12-30	1.590	1.600	1.580	1.590	1.542	142,236
2022-12-29	1.590	1.590	1.580	1.580	1.532	40,402
2022-12-28	1.570	1.590	1.570	1.580	1.532	68,103
2022-12-27	1.580	1.590	1.580	1.590	1.542	48,601
2022-12-26	1.590	1.590	1.560	1.580	1.532	266,613
2022-12-23	1.570	1.610	1.560	1.590	1.542	550,512
2022-12-22	1.590	1.590	1.580	1.580	1.532	48,300
2022-12-21	1.590	1.590	1.580	1.580	1.532	101,300
2022-12-20	1.600	1.600	1.580	1.580	1.532	88,300
2022-12-19	1.610	1.610	1.580	1.600	1.552	123,715
2022-12-16	1.610	1.610	1.590	1.600	1.552	107,700
2022-12-15	1.620	1.650	1.600	1.610	1.562	223,600
2022-12-14	1.610	1.630	1.610	1.620	1.571	101,600
2022-12-13	1.620	1.630	1.620	1.620	1.571	77,601
2022-12-09	1.630	1.630	1.620	1.620	1.571	10,029
2022-12-08	1.630	1.630	1.620	1.630	1.581	4,950
2022-12-07	1.640	1.640	1.620	1.630	1.581	104,200
2022-12-06	1.640	1.650	1.630	1.640	1.591	90,764
2022-12-02	1.630	1.650	1.620	1.650	1.600	394,702
2022-12-01	1.630	1.640	1.620	1.620	1.571	123,460
2022-11-30	1.610	1.630	1.600	1.630	1.581	328,308
2022-11-29	1.600	1.620	1.600	1.610	1.562	255,900
2022-11-28	1.600	1.610	1.600	1.600	1.552	160,110
2022-11-25	1.620	1.620	1.580	1.600	1.552	385,300
2022-11-24	1.600	1.610	1.580	1.600	1.552	382,400
2022-11-23	1.600	1.610	1.580	1.600	1.552	261,100
2022-11-22	1.600	1.610	1.600	1.610	1.562	168,400
2022-11-21	1.600	1.620	1.590	1.600	1.552	192,500
2022-11-18	1.600	1.600	1.580	1.600	1.552	358,200
2022-11-17	1.610	1.620	1.580	1.590	1.542	402,700
2022-11-16	1.640	1.640	1.610	1.610	1.562	167,400
2022-11-15	1.640	1.660	1.620	1.640	1.591	169,720
2022-11-14	1.660	1.660	1.640	1.640	1.591	33,575
2022-11-11	1.650	1.660	1.640	1.650	1.600	150,315
2022-11-10	1.650	1.660	1.650	1.650	1.600	33,401
2022-11-09	1.680	1.680	1.650	1.660	1.610	516,106
2022-11-08	1.690	1.730	1.670	1.690	1.639	1,196,410
2022-11-07	1.690	1.690	1.670	1.690	1.639	135,214
2022-11-04	1.680	1.690	1.670	1.690	1.639	57,400
2022-11-03	1.680	1.680	1.670	1.670	1.620	116,800

← NewerPage 16 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.