Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.490	0.500	0.490	0.490	0.475	61,280
2026-01-19	0.480	0.490	0.470	0.490	0.475	144,400
2026-01-16	0.480	0.490	0.470	0.480	0.466	118,900
2026-01-15	0.480	0.480	0.470	0.470	0.456	26,100
2026-01-14	0.470	0.490	0.470	0.470	0.456	93,811
2026-01-13	0.470	0.490	0.470	0.470	0.456	156,404
2026-01-12	0.500	0.500	0.470	0.470	0.456	89,600
2026-01-09	0.490	0.500	0.490	0.490	0.475	66,000
2026-01-08	0.490	0.510	0.490	0.510	0.495	160,901
2026-01-07	0.500	0.500	0.480	0.490	0.475	188,000
2026-01-06	0.480	0.500	0.450	0.500	0.485	684,100
2026-01-05	0.490	0.520	0.490	0.490	0.475	341,300
2025-12-30	0.500	0.500	0.500	0.500	0.485	9,400
2025-12-29	0.490	0.500	0.490	0.500	0.485	6,200
2025-12-26	0.500	0.500	0.500	0.500	0.485	42,006
2025-12-25	0.500	0.510	0.490	0.500	0.485	208,400
2025-12-24	0.500	0.500	0.500	0.500	0.485	23,300
2025-12-23	0.500	0.500	0.490	0.500	0.485	204,200
2025-12-22	0.500	0.510	0.500	0.510	0.495	701
2025-12-19	0.500	0.510	0.500	0.510	0.495	209,562
2025-12-18	0.500	0.510	0.500	0.500	0.485	55,600
2025-12-17	0.480	0.510	0.480	0.510	0.495	199,700
2025-12-16	0.520	0.520	0.520	0.520	0.504	220,700
2025-12-15	0.530	0.530	0.520	0.520	0.504	495,000
2025-12-12	0.520	0.520	0.510	0.510	0.495	9,878
2025-12-11	0.530	0.530	0.520	0.520	0.504	20,000
2025-12-09	0.520	0.520	0.520	0.520	0.504	63,600
2025-12-08	0.530	0.530	0.520	0.530	0.514	45,900
2025-12-04	0.520	0.530	0.520	0.530	0.514	3,400
2025-12-03	0.520	0.530	0.500	0.530	0.514	52,119
2025-12-02	0.520	0.530	0.510	0.520	0.504	32,600
2025-12-01	0.510	0.510	0.500	0.510	0.495	102,224
2025-11-28	0.510	0.510	0.510	0.510	0.495	20,209
2025-11-27	0.520	0.520	0.520	0.520	0.504	3,500
2025-11-26	0.530	0.530	0.510	0.510	0.495	1,600
2025-11-25	0.510	0.510	0.510	0.510	0.495	52,801
2025-11-24	0.500	0.540	0.500	0.520	0.504	176,500
2025-11-21	0.500	0.500	0.500	0.500	0.485	2,800
2025-11-20	0.460	0.520	0.460	0.500	0.485	104,008
2025-11-19	0.500	0.510	0.450	0.450	0.436	188,636
2025-11-18	0.510	0.510	0.500	0.500	0.485	29,240
2025-11-17	0.510	0.520	0.510	0.510	0.495	47,210
2025-11-14	0.520	0.520	0.510	0.510	0.495	46,300
2025-11-13	0.520	0.520	0.510	0.520	0.504	75,400
2025-11-12	0.520	0.520	0.510	0.520	0.504	164,705
2025-11-11	0.530	0.530	0.520	0.520	0.504	54,600
2025-11-10	0.550	0.550	0.520	0.530	0.514	47,300
2025-11-07	0.520	0.560	0.520	0.560	0.543	215,300
2025-11-06	0.520	0.540	0.520	0.530	0.514	30,955
2025-11-04	0.520	0.540	0.520	0.540	0.524	34,940
2025-11-03	0.550	0.560	0.520	0.520	0.504	37,000
2025-10-31	0.540	0.550	0.530	0.540	0.524	35,500
2025-10-30	0.530	0.540	0.500	0.520	0.504	146,900
2025-10-29	0.560	0.560	0.530	0.530	0.514	111,000
2025-10-28	0.550	0.550	0.540	0.540	0.524	117,400
2025-10-27	0.570	0.570	0.540	0.540	0.524	50,600
2025-10-24	0.550	0.560	0.550	0.560	0.543	90,700
2025-10-22	0.550	0.570	0.550	0.570	0.553	126,500
2025-10-21	0.560	0.570	0.550	0.550	0.533	193,808
2025-10-20	0.570	0.580	0.550	0.580	0.563	312,703

← NewerPage 4 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.