Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	1.980	1.980	1.960	1.960	1.901	262,401
2022-08-04	1.970	1.980	1.960	1.970	1.911	118,201
2022-08-03	1.960	1.960	1.950	1.960	1.901	91,101
2022-08-02	1.970	1.980	1.950	1.960	1.901	97,300
2022-08-01	1.970	1.980	1.960	1.960	1.901	38,500
2022-07-27	1.970	1.970	1.950	1.950	1.891	126,900
2022-07-26	1.980	1.980	1.960	1.970	1.911	107,400
2022-07-25	1.960	2.000	1.950	1.980	1.920	797,701
2022-07-22	1.960	1.970	1.950	1.950	1.891	128,500
2022-07-21	1.950	1.970	1.950	1.960	1.901	103,800
2022-07-20	1.950	1.960	1.940	1.940	1.882	135,100
2022-07-19	1.960	1.960	1.930	1.950	1.891	185,800
2022-07-18	1.940	2.120	1.940	1.940	1.882	2,861,800
2022-07-15	1.940	1.940	1.930	1.940	1.882	139,100
2022-07-14	1.950	1.950	1.940	1.950	1.891	275,300
2022-07-12	1.950	1.960	1.930	1.950	1.891	468,399
2022-07-11	1.940	1.960	1.940	1.950	1.891	75,700
2022-07-08	1.960	1.960	1.930	1.950	1.891	141,500
2022-07-07	1.930	1.960	1.920	1.960	1.901	544,100
2022-07-06	1.930	1.950	1.910	1.930	1.872	347,000
2022-07-05	1.950	1.950	1.930	1.930	1.872	675,700
2022-07-04	1.950	1.960	1.940	1.950	1.891	208,250
2022-07-01	1.970	1.980	1.950	1.950	1.891	187,510
2022-06-30	2.000	2.020	1.940	1.970	1.911	397,000
2022-06-29	2.020	2.020	2.000	2.000	1.940	130,800
2022-06-28	2.000	2.120	2.000	2.020	1.959	1,896,000
2022-06-27	1.950	2.000	1.930	2.000	1.940	458,100
2022-06-24	1.950	1.950	1.930	1.930	1.872	81,600
2022-06-23	1.970	1.970	1.930	1.930	1.872	108,000
2022-06-22	1.980	1.980	1.940	1.940	1.882	210,600
2022-06-21	1.960	1.980	1.960	1.980	1.920	69,100
2022-06-20	1.950	1.970	1.950	1.960	1.901	135,200
2022-06-17	1.960	1.980	1.940	1.960	1.901	426,600
2022-06-16	1.990	2.020	1.950	1.960	1.901	329,282
2022-06-15	2.000	2.020	1.970	1.970	1.911	562,700
2022-06-14	2.000	2.060	1.990	2.000	1.940	338,200
2022-06-13	2.020	2.180	2.000	2.000	1.940	1,703,320
2022-06-10	2.040	2.040	2.000	2.020	1.959	858,851
2022-06-09	2.120	2.120	2.040	2.040	1.979	611,104
2022-06-08	2.120	2.140	2.080	2.080	2.017	1,507,538
2022-06-07	1.910	2.360	1.910	2.080	2.017	11,439,110
2022-06-06	1.920	1.920	1.900	1.900	1.843	381,630
2022-06-02	1.910	1.930	1.910	1.920	1.862	364,304
2022-06-01	1.910	1.930	1.910	1.930	1.872	558,501
2022-05-31	1.890	1.910	1.890	1.910	1.853	419,903
2022-05-30	1.880	1.890	1.870	1.890	1.833	269,349
2022-05-27	1.880	1.910	1.870	1.880	1.823	1,525,600
2022-05-26	1.940	1.950	1.900	1.910	1.853	1,116,272
2022-05-25	1.960	1.960	1.940	1.950	1.891	261,251
2022-05-24	1.980	1.990	1.950	1.960	1.901	1,196,154
2022-05-23	1.990	1.990	1.980	1.980	1.920	383,100
2022-05-20	1.990	1.990	1.980	1.990	1.930	204,800
2022-05-19	1.980	1.990	1.980	1.990	1.930	279,500
2022-05-18	2.000	2.000	1.990	1.990	1.930	206,300
2022-05-17	1.990	2.020	1.990	2.000	1.940	317,300
2022-05-13	2.000	2.000	1.990	2.000	1.940	145,300
2022-05-12	2.000	2.020	1.990	2.000	1.940	305,000
2022-05-11	2.020	2.040	2.000	2.000	1.940	1,944,500
2022-05-10	2.040	2.080	2.020	2.080	2.017	1,488,100
2022-05-09	2.140	2.140	2.060	2.060	1.998	2,430,900

← NewerPage 18 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.