Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.610	1.690	1.590	1.610	1.562	13,369,075
2026-07-17	1.630	1.660	1.560	1.600	1.552	6,552,582
2026-07-16	1.570	1.660	1.560	1.630	1.581	8,125,210
2026-07-15	1.570	1.590	1.540	1.570	1.523	6,480,950
2026-07-14	1.560	1.600	1.540	1.570	1.523	12,140,137
2026-07-13	1.520	1.580	1.510	1.520	1.474	12,972,922
2026-07-10	1.490	1.510	1.460	1.480	1.435	4,239,301
2026-07-09	1.510	1.530	1.480	1.480	1.435	6,348,701
2026-07-08	1.500	1.550	1.450	1.530	1.484	15,753,500
2026-07-07	1.450	1.460	1.430	1.450	1.406	770,208
2026-07-06	1.460	1.460	1.410	1.460	1.416	990,710
2026-07-03	1.460	1.470	1.430	1.450	1.406	1,242,555
2026-07-02	1.400	1.440	1.400	1.440	1.397	1,397,005
2026-07-01	1.410	1.430	1.340	1.400	1.358	2,372,312
2026-06-30	1.440	1.440	1.400	1.430	1.387	1,259,100
2026-06-29	1.390	1.440	1.370	1.440	1.397	2,449,415
2026-06-26	1.380	1.410	1.340	1.380	1.338	5,142,788
2026-06-25	1.430	1.430	1.270	1.370	1.329	12,238,277
2026-06-24	1.440	1.460	1.420	1.430	1.387	2,647,535
2026-06-23	1.450	1.470	1.420	1.430	1.387	4,664,600
2026-06-22	1.480	1.480	1.440	1.440	1.397	2,835,400
2026-06-19	1.440	1.490	1.410	1.480	1.435	4,027,326
2026-06-18	1.460	1.500	1.430	1.440	1.397	4,770,316
2026-06-17	1.440	1.460	1.420	1.460	1.416	4,357,661
2026-06-16	1.430	1.490	1.400	1.440	1.397	8,586,704
2026-06-15	1.620	1.620	1.430	1.440	1.397	15,803,220
2026-06-12	1.730	1.750	1.600	1.610	1.562	9,346,300
2026-06-11	1.700	1.790	1.700	1.750	1.697	10,900,650
2026-06-10	1.700	1.710	1.680	1.690	1.639	2,593,413
2026-06-09	1.740	1.750	1.690	1.690	1.639	7,974,471
2026-06-08	1.750	1.810	1.740	1.760	1.707	25,860,475
2026-06-05	1.770	1.780	1.670	1.730	1.678	9,039,584
2026-06-04	1.870	1.890	1.720	1.750	1.697	24,188,391
2026-06-02	1.580	1.870	1.580	1.800	1.746	49,212,480
2026-05-29	1.560	1.600	1.530	1.560	1.513	8,066,710
2026-05-28	1.530	1.570	1.520	1.560	1.513	7,609,201
2026-05-27	1.530	1.580	1.520	1.520	1.474	8,331,800
2026-05-26	1.520	1.610	1.500	1.550	1.503	19,565,180
2026-05-25	1.550	1.560	1.490	1.500	1.455	8,802,033
2026-05-22	1.600	1.610	1.530	1.570	1.523	10,625,000
2026-05-21	1.680	1.690	1.560	1.580	1.532	15,402,000
2026-05-20	1.530	1.670	1.530	1.630	1.581	28,575,961
2026-05-19	1.610	1.710	1.500	1.530	1.484	32,278,920
2026-05-18	1.500	1.690	1.490	1.600	1.552	47,812,770
2026-05-15	1.430	1.460	1.410	1.460	1.416	5,565,158
2026-05-14	1.500	1.570	1.460	1.460	1.416	23,716,320
2026-05-13	1.400	1.470	1.380	1.470	1.426	11,266,350
2026-05-12	1.400	1.430	1.370	1.390	1.348	6,749,675
2026-05-11	1.450	1.520	1.400	1.400	1.358	24,705,061
2026-05-08	1.410	1.440	1.330	1.410	1.368	18,697,770
2026-05-07	1.370	1.470	1.320	1.380	1.338	31,525,650
2026-05-06	1.540	1.800	1.410	1.410	1.368	141,372,609
2026-05-05	1.310	1.470	1.270	1.470	1.426	42,115,551
2026-04-30	1.160	1.190	1.120	1.130	1.096	7,451,192
2026-04-29	1.090	1.160	1.090	1.130	1.096	4,429,748
2026-04-28	1.090	1.130	1.070	1.080	1.048	3,441,160
2026-04-27	1.000	1.130	1.000	1.080	1.048	8,920,365
2026-04-24	1.040	1.040	0.990	1.000	0.970	2,953,200
2026-04-23	1.010	1.090	1.010	1.040	1.009	6,502,188
2026-04-22	1.000	1.010	0.990	0.990	0.960	1,245,700

← NewerPage 2 of 3 · 122 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.