Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	0.610	0.630	0.610	0.630	0.611	16,500
2025-07-17	0.600	0.630	0.600	0.630	0.611	35,900
2025-07-16	0.610	0.620	0.610	0.610	0.592	5,000
2025-07-15	0.600	0.610	0.590	0.610	0.592	136,501
2025-07-14	0.610	0.630	0.610	0.610	0.592	14,600
2025-07-11	0.600	0.620	0.600	0.610	0.592	6,202
2025-07-09	0.600	0.610	0.600	0.610	0.592	5,800
2025-07-08	0.610	0.620	0.600	0.600	0.582	43,600
2025-07-07	0.610	0.620	0.610	0.620	0.601	4,200
2025-07-04	0.610	0.630	0.610	0.610	0.592	14,200
2025-07-03	0.610	0.620	0.610	0.620	0.601	20,300
2025-07-02	0.610	0.620	0.610	0.620	0.601	20,913
2025-07-01	0.570	0.630	0.570	0.620	0.601	505,100
2025-06-30	0.590	0.610	0.540	0.580	0.563	157,115
2025-06-27	0.610	0.610	0.600	0.600	0.582	12,605
2025-06-26	0.600	0.610	0.600	0.600	0.582	57,800
2025-06-25	0.600	0.610	0.600	0.610	0.592	200
2025-06-24	0.600	0.630	0.600	0.610	0.592	28,900
2025-06-23	0.600	0.640	0.600	0.620	0.601	48,700
2025-06-20	0.610	0.610	0.610	0.610	0.592	200
2025-06-19	0.620	0.630	0.610	0.610	0.592	46,300
2025-06-18	0.620	0.630	0.620	0.630	0.611	3,300
2025-06-17	0.620	0.620	0.620	0.620	0.601	21,120
2025-06-16	0.610	0.630	0.610	0.620	0.601	41,400
2025-06-13	0.620	0.620	0.620	0.620	0.601	21,800
2025-06-12	0.640	0.640	0.620	0.620	0.601	52,588
2025-06-11	0.610	0.630	0.610	0.630	0.611	62,200
2025-06-10	0.600	0.620	0.600	0.620	0.601	61,100
2025-06-09	0.610	0.610	0.610	0.610	0.592	3,200
2025-06-06	0.610	0.610	0.610	0.610	0.592	36,202
2025-06-05	0.620	0.620	0.620	0.620	0.601	3,213
2025-06-04	0.620	0.630	0.620	0.620	0.601	22,200
2025-05-30	0.630	0.630	0.620	0.630	0.611	9,100
2025-05-29	0.630	0.630	0.630	0.630	0.611	97,600
2025-05-28	0.640	0.640	0.620	0.630	0.611	210,100
2025-05-27	0.610	0.640	0.610	0.640	0.621	380,500
2025-05-26	0.600	0.640	0.600	0.620	0.601	225,500
2025-05-23	0.590	0.620	0.590	0.600	0.582	28,700
2025-05-22	0.610	0.610	0.610	0.610	0.592	21,600
2025-05-21	0.610	0.620	0.590	0.620	0.601	40,400
2025-05-20	0.600	0.610	0.600	0.600	0.582	84,700
2025-05-19	0.610	0.610	0.600	0.610	0.592	59,500
2025-05-16	0.620	0.630	0.600	0.620	0.601	183,801
2025-05-15	0.600	0.630	0.600	0.630	0.611	92,110
2025-05-14	0.620	0.620	0.590	0.610	0.592	88,300
2025-05-13	0.590	0.620	0.590	0.620	0.601	112,000
2025-05-09	0.630	0.630	0.590	0.590	0.572	184,700
2025-05-08	0.640	0.640	0.600	0.630	0.611	119,400
2025-05-07	0.610	0.640	0.610	0.640	0.621	152,100
2025-05-06	0.600	0.600	0.600	0.600	0.582	6,600
2025-05-02	0.590	0.600	0.590	0.590	0.572	402,500
2025-04-30	0.590	0.590	0.580	0.590	0.572	889,710
2025-04-29	0.590	0.600	0.580	0.590	0.572	97,249
2025-04-28	0.600	0.600	0.580	0.600	0.582	143,900
2025-04-25	0.610	0.620	0.600	0.600	0.582	193,623
2025-04-24	0.620	0.630	0.620	0.620	0.601	1,600
2025-04-23	0.630	0.630	0.620	0.630	0.611	54,200
2025-04-22	0.600	0.630	0.600	0.630	0.611	14,200
2025-04-21	0.630	0.640	0.600	0.630	0.611	207,700
2025-04-18	0.640	0.640	0.620	0.620	0.601	42,500

← NewerPage 6 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.