Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	0.640	0.640	0.620	0.620	0.601	42,500
2025-04-17	0.640	0.640	0.610	0.630	0.611	57,400
2025-04-16	0.620	0.650	0.620	0.630	0.611	77,000
2025-04-11	0.620	0.640	0.620	0.620	0.601	137,600
2025-04-10	0.650	0.660	0.630	0.630	0.611	458,800
2025-04-09	0.650	0.650	0.630	0.650	0.630	169,400
2025-04-08	0.650	0.650	0.640	0.650	0.630	197,710
2025-04-04	0.700	0.700	0.640	0.640	0.621	239,600
2025-04-03	0.750	0.750	0.700	0.700	0.679	143,406
2025-04-02	0.780	0.780	0.750	0.780	0.757	6,483
2025-04-01	0.750	0.770	0.750	0.760	0.737	15,100
2025-03-31	0.770	0.780	0.760	0.760	0.737	112,904
2025-03-28	0.760	0.790	0.760	0.770	0.747	33,200
2025-03-27	0.770	0.790	0.770	0.770	0.747	106,300
2025-03-26	0.780	0.800	0.760	0.780	0.757	118,915
2025-03-25	0.750	0.800	0.750	0.780	0.757	335,400
2025-03-24	0.720	0.780	0.720	0.760	0.737	87,600
2025-03-21	0.740	0.790	0.710	0.720	0.698	536,700
2025-03-20	0.720	0.760	0.720	0.740	0.718	354,010
2025-03-19	0.670	0.770	0.670	0.730	0.708	927,301
2025-03-18	0.600	0.660	0.600	0.660	0.640	567,100
2025-03-17	0.610	0.610	0.600	0.600	0.582	55,600
2025-03-14	0.580	0.610	0.570	0.610	0.592	157,000
2025-03-13	0.580	0.580	0.560	0.580	0.563	169,800
2025-03-12	0.600	0.600	0.570	0.580	0.563	73,900
2025-03-11	0.570	0.600	0.570	0.600	0.582	687,348
2025-03-10	0.550	0.570	0.550	0.560	0.543	304,500
2025-03-07	0.520	0.550	0.520	0.550	0.533	129,600
2025-03-06	0.540	0.550	0.530	0.550	0.533	123,298
2025-03-05	0.510	0.540	0.510	0.540	0.524	139,701
2025-03-04	0.560	0.560	0.520	0.520	0.504	161,102
2025-03-03	0.570	0.570	0.520	0.540	0.524	234,102
2025-02-28	0.570	0.570	0.540	0.570	0.553	61,600
2025-02-27	0.560	0.570	0.560	0.570	0.553	20,600
2025-02-26	0.570	0.580	0.560	0.570	0.553	145,627
2025-02-25	0.570	0.570	0.560	0.560	0.543	51,701
2025-02-24	0.570	0.580	0.540	0.570	0.553	230,005
2025-02-21	0.590	0.600	0.570	0.580	0.563	201,400
2025-02-20	0.580	0.590	0.580	0.590	0.572	128,703
2025-02-19	0.590	0.590	0.590	0.590	0.572	5,300
2025-02-18	0.570	0.610	0.570	0.580	0.563	222,500
2025-02-17	0.600	0.600	0.570	0.580	0.563	275,098
2025-02-14	0.610	0.620	0.600	0.600	0.582	258,100
2025-02-13	0.620	0.640	0.600	0.610	0.592	134,425
2025-02-11	0.640	0.640	0.620	0.620	0.601	172,200
2025-02-10	0.610	0.640	0.610	0.620	0.601	103,377
2025-02-07	0.640	0.640	0.600	0.600	0.582	181,500
2025-02-06	0.660	0.660	0.630	0.640	0.621	79,700
2025-02-05	0.640	0.650	0.640	0.640	0.621	35,602
2025-02-04	0.690	0.690	0.650	0.650	0.630	231,400
2025-02-03	0.670	0.690	0.670	0.670	0.650	173,601
2025-01-31	0.690	0.690	0.670	0.670	0.650	190,305
2025-01-30	0.690	0.700	0.690	0.700	0.679	11,000
2025-01-29	0.680	0.700	0.680	0.690	0.669	123,800
2025-01-28	0.700	0.700	0.690	0.690	0.669	113,600
2025-01-27	0.690	0.710	0.690	0.700	0.679	28,500
2025-01-24	0.700	0.710	0.680	0.700	0.679	116,379
2025-01-23	0.720	0.720	0.700	0.710	0.689	22,810
2025-01-22	0.710	0.710	0.700	0.710	0.689	53,100
2025-01-21	0.690	0.710	0.690	0.710	0.689	14,600

← NewerPage 7 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.