Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	1.680	1.680	1.670	1.670	1.620	116,800
2022-11-02	1.680	1.680	1.660	1.680	1.629	177,705
2022-11-01	1.690	1.690	1.660	1.670	1.620	326,902
2022-10-31	1.680	1.690	1.660	1.660	1.610	349,807
2022-10-28	1.700	1.700	1.660	1.660	1.610	218,907
2022-10-27	1.710	1.710	1.680	1.690	1.639	152,900
2022-10-26	1.690	1.700	1.670	1.680	1.629	58,600
2022-10-25	1.700	1.710	1.680	1.680	1.629	339,800
2022-10-21	1.670	1.760	1.650	1.670	1.620	1,099,600
2022-10-20	1.630	1.660	1.630	1.640	1.591	368,626
2022-10-19	1.750	1.760	1.600	1.660	1.610	1,807,046
2022-10-18	1.760	1.760	1.720	1.740	1.688	622,000
2022-10-17	1.750	1.770	1.740	1.750	1.697	81,800
2022-10-12	1.770	1.770	1.750	1.760	1.707	377,180
2022-10-11	1.830	1.850	1.760	1.770	1.717	1,146,226
2022-10-10	1.840	1.850	1.830	1.840	1.785	130,870
2022-10-07	1.850	1.850	1.840	1.840	1.785	140,100
2022-10-06	1.870	1.880	1.850	1.850	1.794	71,265
2022-10-05	1.850	1.880	1.850	1.870	1.814	174,455
2022-10-04	1.870	1.870	1.850	1.850	1.794	139,020
2022-10-03	1.890	1.930	1.860	1.860	1.804	324,661
2022-09-30	1.950	1.950	1.890	1.890	1.833	537,501
2022-09-29	1.850	2.340	1.850	1.920	1.862	7,549,803
2022-09-28	1.860	1.860	1.830	1.830	1.775	80,700
2022-09-27	1.850	1.850	1.830	1.840	1.785	140,500
2022-09-26	1.850	1.870	1.840	1.860	1.804	176,600
2022-09-23	1.890	1.900	1.850	1.860	1.804	551,102
2022-09-22	1.880	1.890	1.880	1.890	1.833	294,900
2022-09-21	1.890	1.890	1.880	1.890	1.833	133,902
2022-09-20	1.880	1.890	1.880	1.890	1.833	48,900
2022-09-19	1.890	1.890	1.880	1.880	1.823	74,202
2022-09-16	1.900	1.900	1.880	1.890	1.833	143,901
2022-09-15	1.890	1.900	1.880	1.890	1.833	141,000
2022-09-14	1.890	1.890	1.880	1.890	1.833	126,800
2022-09-13	1.890	1.900	1.880	1.890	1.833	56,200
2022-09-12	1.890	1.900	1.880	1.890	1.833	843,015
2022-09-09	1.910	1.910	1.890	1.890	1.833	417,180
2022-09-08	1.910	1.920	1.900	1.900	1.843	98,738
2022-09-07	1.910	1.920	1.900	1.910	1.853	95,501
2022-09-06	1.910	1.920	1.900	1.910	1.853	68,400
2022-09-05	1.900	1.920	1.900	1.910	1.853	65,450
2022-09-02	1.910	1.930	1.900	1.900	1.843	305,000
2022-09-01	1.900	1.920	1.900	1.910	1.853	172,600
2022-08-31	1.890	1.900	1.890	1.900	1.843	332,405
2022-08-30	1.900	1.900	1.890	1.900	1.843	191,717
2022-08-29	1.900	1.900	1.890	1.900	1.843	223,700
2022-08-26	1.910	1.910	1.890	1.910	1.853	294,534
2022-08-25	1.900	1.900	1.890	1.900	1.843	356,100
2022-08-24	1.890	1.900	1.890	1.900	1.843	52,400
2022-08-23	1.890	1.900	1.890	1.890	1.833	304,200
2022-08-22	1.900	1.900	1.890	1.890	1.833	112,331
2022-08-19	1.910	1.910	1.890	1.900	1.843	66,200
2022-08-18	1.910	1.910	1.900	1.910	1.853	155,862
2022-08-17	1.890	1.910	1.890	1.910	1.853	160,900
2022-08-16	1.920	1.920	1.880	1.910	1.853	322,422
2022-08-15	1.910	1.910	1.900	1.900	1.843	163,600
2022-08-11	1.950	1.960	1.880	1.900	1.843	1,673,212
2022-08-10	1.960	1.960	1.950	1.950	1.891	58,300
2022-08-09	1.950	1.960	1.950	1.950	1.891	130,900
2022-08-08	1.970	1.970	1.950	1.950	1.891	105,601

← NewerPage 17 of 21 · 1,215 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.