Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.180	2.180	2.140	2.140	2.076	784,600
2022-05-05	2.240	2.240	2.160	2.180	2.114	765,000
2022-05-03	2.320	2.320	2.200	2.220	2.153	2,064,600
2022-04-29	2.240	2.260	2.200	2.220	2.153	1,428,100
2022-04-28	2.100	2.340	2.080	2.240	2.173	5,692,000
2022-04-27	2.080	2.120	2.080	2.080	2.017	538,700
2022-04-26	2.080	2.120	2.080	2.120	2.056	635,000
2022-04-25	2.100	2.120	2.080	2.100	2.037	514,800
2022-04-22	2.100	2.120	2.100	2.120	2.056	64,100
2022-04-21	2.120	2.140	2.120	2.120	2.056	236,700
2022-04-20	2.100	2.120	2.100	2.120	2.056	138,900
2022-04-19	2.100	2.120	2.100	2.100	2.037	654,900
2022-04-18	2.120	2.140	2.100	2.100	2.037	314,500
2022-04-12	2.100	2.120	2.100	2.100	2.037	538,100
2022-04-11	2.100	2.120	2.100	2.100	2.037	433,200
2022-04-08	2.100	2.120	2.100	2.100	2.037	66,500
2022-04-07	2.120	2.140	2.100	2.100	2.037	283,400
2022-04-05	2.120	2.140	2.120	2.120	2.056	323,600
2022-04-04	2.140	2.160	2.120	2.120	2.056	310,500
2022-04-01	2.140	2.160	2.120	2.160	2.095	234,500
2022-03-31	2.120	2.240	2.120	2.160	2.095	1,340,500
2022-03-30	2.140	2.140	2.120	2.140	2.076	258,600
2022-03-29	2.140	2.140	2.100	2.140	2.076	215,900
2022-03-28	2.120	2.140	2.120	2.140	2.076	207,600
2022-03-25	2.140	2.160	2.120	2.140	2.076	377,800
2022-03-24	2.160	2.160	2.120	2.140	2.076	125,400
2022-03-23	2.140	2.160	2.120	2.140	2.076	452,301
2022-03-22	2.140	2.140	2.120	2.140	2.076	110,000
2022-03-21	2.160	2.160	2.120	2.120	2.056	491,700
2022-03-18	2.140	2.160	2.100	2.140	2.076	401,500
2022-03-17	2.160	2.160	2.140	2.140	2.076	318,000
2022-03-16	2.140	2.140	2.100	2.120	2.056	391,700
2022-03-15	2.160	2.180	2.120	2.140	2.076	391,000
2022-03-14	2.180	2.180	2.140	2.140	2.076	347,800
2022-03-11	2.180	2.180	2.140	2.180	2.114	495,000
2022-03-10	2.100	2.220	2.080	2.180	2.114	1,702,100
2022-03-09	2.040	2.100	2.020	2.100	2.037	411,200
2022-03-08	2.120	2.160	1.520	2.080	2.017	2,645,400
2022-03-07	2.180	2.200	2.160	2.160	2.095	1,364,000
2022-03-04	2.220	2.220	2.180	2.200	2.134	211,200
2022-03-03	2.200	2.220	2.180	2.200	2.134	176,400
2022-03-02	2.200	2.220	2.200	2.200	2.134	379,300
2022-03-01	2.160	2.200	2.160	2.180	2.114	760,900
2022-02-28	2.180	2.200	2.160	2.160	2.095	582,900
2022-02-25	2.160	2.220	2.160	2.200	2.134	1,658,800
2022-02-24	2.220	2.240	2.180	2.180	2.114	1,466,400
2022-02-23	2.260	2.280	2.240	2.260	2.192	194,600
2022-02-22	2.240	2.260	2.240	2.260	2.192	151,200
2022-02-21	2.280	2.280	2.240	2.260	2.192	314,900
2022-02-18	2.280	2.280	2.240	2.260	2.192	300,900
2022-02-17	2.240	2.280	2.240	2.280	2.211	516,100
2022-02-15	2.220	2.240	2.220	2.240	2.173	128,300
2022-02-14	2.240	2.260	2.220	2.240	2.173	285,600
2022-02-11	2.260	2.260	2.240	2.260	2.192	133,100
2022-02-10	2.280	2.280	2.240	2.260	2.192	231,600
2022-02-09	2.260	2.260	2.240	2.260	2.192	187,800
2022-02-08	2.260	2.280	2.240	2.260	2.192	192,500
2022-02-07	2.300	2.300	2.260	2.260	2.192	355,700
2022-02-04	2.280	2.280	2.260	2.280	2.211	232,900
2022-02-03	2.280	2.300	2.260	2.280	2.211	152,300

← NewerPage 19 of 21 · 1,210 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.