Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.980	1.070	0.980	1.000	0.970	4,673,318
2026-04-20	1.020	1.040	0.970	0.970	0.941	3,903,103
2026-04-17	1.040	1.060	1.010	1.030	0.999	1,592,000
2026-04-16	1.030	1.100	1.000	1.030	0.999	2,005,000
2026-04-10	1.030	1.050	1.010	1.030	0.999	2,777,547
2026-04-09	1.040	1.060	1.010	1.020	0.989	4,391,305
2026-04-08	1.000	1.110	1.000	1.030	0.999	9,410,906
2026-04-07	1.110	1.230	1.110	1.150	1.115	9,775,129
2026-04-03	1.160	1.160	1.110	1.110	1.077	2,746,800
2026-04-02	1.190	1.220	1.140	1.160	1.125	6,349,000
2026-04-01	1.160	1.160	1.100	1.140	1.106	6,889,903
2026-03-31	1.190	1.270	1.180	1.190	1.154	9,638,319
2026-03-30	1.190	1.230	1.140	1.180	1.145	10,797,390
2026-03-27	1.250	1.310	1.160	1.190	1.154	22,597,529
2026-03-26	1.210	1.310	1.180	1.270	1.232	37,815,301
2026-03-25	1.350	1.350	0.980	1.110	1.077	53,044,152
2026-03-24	1.280	1.640	1.270	1.350	1.309	55,411,551
2026-03-23	1.060	1.280	1.030	1.280	1.241	32,476,250
2026-03-20	0.850	1.060	0.850	0.980	0.951	22,261,260
2026-03-19	0.800	0.920	0.800	0.840	0.815	12,898,850
2026-03-18	0.780	0.840	0.780	0.800	0.776	5,652,770
2026-03-17	0.790	0.790	0.730	0.770	0.747	3,184,153
2026-03-16	0.720	0.880	0.720	0.780	0.757	11,207,490
2026-03-13	0.630	0.710	0.630	0.690	0.669	6,869,611
2026-03-12	0.590	0.660	0.590	0.620	0.601	4,308,700
2026-03-11	0.610	0.610	0.590	0.590	0.572	566,800
2026-03-10	0.610	0.620	0.590	0.600	0.582	1,014,780
2026-03-09	0.580	0.660	0.580	0.610	0.592	5,427,706
2026-03-06	0.530	0.590	0.530	0.570	0.553	2,867,742
2026-03-05	0.510	0.520	0.500	0.510	0.495	152,900
2026-03-04	0.520	0.530	0.500	0.510	0.495	610,600
2026-03-02	0.540	0.550	0.500	0.530	0.514	2,216,400
2026-02-27	0.550	0.560	0.540	0.560	0.543	1,265,100
2026-02-26	0.570	0.570	0.550	0.560	0.543	216,200
2026-02-25	0.570	0.570	0.550	0.560	0.543	484,804
2026-02-24	0.560	0.570	0.560	0.570	0.553	443,100
2026-02-23	0.550	0.560	0.550	0.560	0.543	358,000
2026-02-20	0.550	0.550	0.540	0.550	0.533	187,100
2026-02-19	0.540	0.550	0.540	0.550	0.533	317,300
2026-02-18	0.530	0.550	0.530	0.550	0.533	201,104
2026-02-17	0.530	0.540	0.530	0.530	0.514	124,508
2026-02-16	0.540	0.540	0.520	0.530	0.514	201,101
2026-02-13	0.530	0.550	0.530	0.540	0.524	536,111
2026-02-12	0.510	0.520	0.510	0.520	0.504	1,373,301
2026-02-11	0.520	0.520	0.510	0.520	0.504	321,800
2026-02-10	0.490	0.510	0.490	0.510	0.495	1,147,100
2026-02-09	0.490	0.500	0.470	0.490	0.475	132,500
2026-02-06	0.490	0.500	0.480	0.480	0.466	205,400
2026-02-05	0.480	0.480	0.480	0.480	0.466	85,128
2026-02-04	0.490	0.490	0.490	0.490	0.475	22,400
2026-02-03	0.490	0.490	0.480	0.480	0.466	97,000
2026-02-02	0.480	0.490	0.480	0.490	0.475	67,500
2026-01-30	0.490	0.490	0.490	0.490	0.475	15,001
2026-01-29	0.490	0.490	0.490	0.490	0.475	81,400
2026-01-28	0.490	0.490	0.490	0.490	0.475	21,500
2026-01-27	0.500	0.500	0.480	0.490	0.475	110,200
2026-01-26	0.500	0.500	0.490	0.490	0.475	1,203
2026-01-23	0.490	0.500	0.480	0.500	0.485	130,706
2026-01-22	0.490	0.500	0.490	0.500	0.485	148,600
2026-01-21	0.500	0.500	0.480	0.490	0.475	160,700

← NewerPage 3 of 4 · 240 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.