Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	2.240	2.280	2.240	2.280	2.211	231,300
2022-02-01	2.220	2.260	2.220	2.240	2.173	238,600
2022-01-31	2.220	2.240	2.220	2.220	2.153	145,000
2022-01-28	2.200	2.240	2.200	2.220	2.153	232,400
2022-01-27	2.240	2.240	2.180	2.220	2.153	737,400
2022-01-26	2.180	2.220	2.180	2.220	2.153	573,200
2022-01-25	2.180	2.220	2.180	2.220	2.153	2,031,000
2022-01-24	2.240	2.280	2.240	2.240	2.173	849,900
2022-01-21	2.320	2.320	2.260	2.260	2.192	589,600
2022-01-20	2.300	2.320	2.280	2.280	2.211	436,300
2022-01-19	2.340	2.340	2.300	2.320	2.250	350,200
2022-01-18	2.360	2.360	2.320	2.340	2.270	240,200
2022-01-17	2.340	2.360	2.340	2.360	2.289	644,200
2022-01-14	2.360	2.400	2.340	2.340	2.270	1,013,200
2022-01-13	2.400	2.400	2.340	2.360	2.289	231,000
2022-01-12	2.380	2.380	2.340	2.360	2.289	340,700
2022-01-11	2.320	2.380	2.320	2.380	2.308	434,600
2022-01-10	2.360	2.360	2.320	2.320	2.250	492,200
2022-01-07	2.420	2.420	2.360	2.360	2.289	764,200
2022-01-06	2.440	2.440	2.380	2.380	2.308	2,654,600
2022-01-05	2.360	2.380	2.320	2.380	2.308	1,188,000
2022-01-04	2.280	2.340	2.280	2.320	2.250	450,200
2021-12-30	2.280	2.300	2.260	2.280	2.211	136,600
2021-12-29	2.280	2.300	2.280	2.280	2.211	99,300
2021-12-28	2.280	2.320	2.280	2.280	2.211	148,100
2021-12-27	2.280	2.360	2.260	2.280	2.211	834,000
2021-12-24	2.280	2.280	2.260	2.280	2.211	114,900
2021-12-23	2.280	2.300	2.260	2.260	2.192	288,400
2021-12-22	2.280	2.300	2.260	2.280	2.211	82,200
2021-12-21	2.260	2.300	2.260	2.260	2.192	170,500
2021-12-20	2.300	2.300	2.260	2.260	2.192	227,500
2021-12-17	2.300	2.380	2.280	2.300	2.231	1,653,200
2021-12-16	2.280	2.300	2.280	2.300	2.231	295,200
2021-12-15	2.300	2.320	2.260	2.260	2.192	233,200
2021-12-14	2.280	2.300	2.280	2.280	2.211	185,400
2021-12-13	2.280	2.280	2.260	2.280	2.211	242,500
2021-12-09	2.280	2.280	2.260	2.280	2.211	202,600
2021-12-08	2.260	2.280	2.240	2.260	2.192	238,500
2021-12-07	2.260	2.280	2.240	2.240	2.173	461,900
2021-12-03	2.280	2.280	2.240	2.260	2.192	187,700
2021-12-02	2.260	2.280	2.240	2.260	2.192	164,500
2021-12-01	2.260	2.280	2.240	2.280	2.211	218,700
2021-11-30	2.280	2.300	2.260	2.260	2.192	354,200
2021-11-29	2.260	2.300	2.240	2.280	2.211	430,500
2021-11-26	2.320	2.320	2.260	2.260	2.192	719,100
2021-11-25	2.340	2.340	2.320	2.320	2.250	492,100
2021-11-24	2.320	2.340	2.300	2.340	2.270	552,800
2021-11-23	2.320	2.340	2.300	2.320	2.250	369,400
2021-11-22	2.280	2.340	2.280	2.320	2.250	668,300
2021-11-19	2.320	2.320	2.280	2.280	2.211	481,700
2021-11-18	2.320	2.320	2.300	2.320	2.250	246,400
2021-11-17	2.320	2.320	2.280	2.320	2.250	209,300
2021-11-16	2.300	2.320	2.280	2.300	2.231	372,500
2021-11-15	2.320	2.320	2.280	2.280	2.211	187,200
2021-11-12	2.300	2.320	2.300	2.320	2.250	239,700
2021-11-11	2.260	2.300	2.260	2.300	2.231	422,300
2021-11-10	2.220	2.260	2.220	2.260	2.192	1,178,500
2021-11-09	2.240	2.280	2.220	2.240	2.173	1,914,800
2021-11-08	2.260	2.300	2.240	2.260	2.192	1,346,200
2021-11-05	2.280	2.300	2.220	2.280	2.211	1,765,000

← NewerPage 20 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.