Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.570	0.580	0.550	0.580	0.563	312,703
2025-10-17	0.570	0.580	0.560	0.570	0.553	145,500
2025-10-16	0.570	0.570	0.570	0.570	0.553	7,600
2025-10-15	0.580	0.580	0.560	0.570	0.553	14,306
2025-10-14	0.560	0.580	0.560	0.570	0.553	23,400
2025-10-10	0.570	0.580	0.570	0.570	0.553	474,200
2025-10-09	0.570	0.580	0.570	0.570	0.553	371,500
2025-10-08	0.580	0.580	0.570	0.580	0.563	54,000
2025-10-07	0.580	0.580	0.570	0.570	0.553	112,600
2025-10-06	0.590	0.590	0.580	0.590	0.572	900
2025-10-03	0.590	0.590	0.580	0.590	0.572	17,200
2025-10-02	0.590	0.590	0.580	0.580	0.563	16,500
2025-10-01	0.590	0.600	0.580	0.580	0.563	13,867
2025-09-30	0.590	0.590	0.580	0.580	0.563	27,000
2025-09-26	0.590	0.600	0.580	0.580	0.563	7,600
2025-09-25	0.590	0.600	0.580	0.590	0.572	180,800
2025-09-24	0.580	0.580	0.580	0.580	0.563	199,400
2025-09-23	0.600	0.600	0.570	0.570	0.553	784,000
2025-09-22	0.590	0.600	0.580	0.600	0.582	19,100
2025-09-19	0.600	0.600	0.570	0.580	0.563	662,501
2025-09-18	0.590	0.600	0.580	0.590	0.572	324,000
2025-09-17	0.600	0.620	0.590	0.590	0.572	2,331,100
2025-09-16	0.580	0.600	0.580	0.590	0.572	362,400
2025-09-15	0.580	0.600	0.570	0.570	0.553	348,707
2025-09-12	0.590	0.600	0.580	0.580	0.563	586,600
2025-09-11	0.590	0.600	0.590	0.590	0.572	239,400
2025-09-10	0.600	0.600	0.590	0.590	0.572	200,300
2025-09-09	0.590	0.590	0.580	0.580	0.563	253,200
2025-09-08	0.570	0.610	0.570	0.590	0.572	797,900
2025-09-05	0.590	0.590	0.560	0.580	0.563	220,400
2025-09-04	0.590	0.590	0.560	0.590	0.572	378,800
2025-09-03	0.590	0.600	0.560	0.590	0.572	430,600
2025-09-02	0.590	0.600	0.570	0.580	0.563	396,000
2025-09-01	0.570	0.590	0.570	0.580	0.563	42,701
2025-08-29	0.590	0.600	0.580	0.580	0.563	252,700
2025-08-28	0.610	0.610	0.570	0.600	0.582	394,600
2025-08-27	0.590	0.660	0.580	0.600	0.582	2,005,010
2025-08-26	0.590	0.590	0.590	0.590	0.572	30,018
2025-08-25	0.600	0.600	0.570	0.570	0.553	138,608
2025-08-22	0.590	0.590	0.580	0.580	0.563	4,305
2025-08-21	0.580	0.590	0.580	0.580	0.563	31,500
2025-08-20	0.580	0.590	0.570	0.580	0.563	88,528
2025-08-19	0.580	0.600	0.580	0.590	0.572	52,200
2025-08-18	0.580	0.590	0.580	0.580	0.563	130,930
2025-08-15	0.600	0.600	0.590	0.590	0.572	63,400
2025-08-14	0.590	0.600	0.590	0.600	0.582	168,300
2025-08-13	0.590	0.600	0.590	0.600	0.582	59,900
2025-08-08	0.600	0.610	0.590	0.610	0.592	36,600
2025-08-07	0.590	0.610	0.590	0.600	0.582	317,322
2025-08-06	0.590	0.600	0.590	0.600	0.582	89,912
2025-08-05	0.600	0.600	0.590	0.590	0.572	24,083
2025-08-04	0.600	0.600	0.590	0.600	0.582	99,321
2025-08-01	0.610	0.610	0.600	0.600	0.582	172,100
2025-07-31	0.610	0.620	0.600	0.610	0.592	102,502
2025-07-30	0.600	0.620	0.600	0.610	0.592	90,600
2025-07-29	0.590	0.610	0.590	0.610	0.592	508,500
2025-07-25	0.620	0.620	0.610	0.620	0.601	1,800
2025-07-24	0.620	0.620	0.610	0.620	0.601	39,401
2025-07-23	0.610	0.620	0.610	0.620	0.601	68,400
2025-07-22	0.610	0.630	0.610	0.620	0.601	88,006

← NewerPage 5 of 21 · 1,214 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.