Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.700	0.720	0.690	0.700	0.679	32,700
2025-01-17	0.710	0.710	0.700	0.700	0.679	148,101
2025-01-16	0.720	0.730	0.710	0.710	0.689	142,500
2025-01-15	0.710	0.740	0.710	0.720	0.698	181,800
2025-01-14	0.720	0.720	0.700	0.710	0.689	77,400
2025-01-13	0.720	0.720	0.700	0.700	0.679	80,222
2025-01-10	0.710	0.720	0.700	0.720	0.698	129,800
2025-01-09	0.730	0.730	0.720	0.720	0.698	77,320
2025-01-08	0.750	0.750	0.720	0.740	0.718	104,112
2025-01-07	0.740	0.750	0.740	0.750	0.727	105,100
2025-01-06	0.760	0.760	0.740	0.750	0.727	39,700
2025-01-03	0.760	0.780	0.760	0.760	0.737	30,003
2025-01-02	0.760	0.770	0.760	0.760	0.737	83,622
2024-12-30	0.760	0.780	0.760	0.760	0.737	113,803
2024-12-27	0.760	0.780	0.760	0.760	0.737	18,300
2024-12-26	0.770	0.770	0.760	0.770	0.747	65,400
2024-12-25	0.740	0.760	0.740	0.760	0.737	126,004
2024-12-24	0.750	0.760	0.740	0.740	0.718	25,100
2024-12-23	0.750	0.750	0.740	0.750	0.727	166,801
2024-12-20	0.770	0.780	0.750	0.760	0.737	346,400
2024-12-19	0.790	0.790	0.770	0.770	0.747	97,700
2024-12-18	0.800	0.800	0.780	0.790	0.766	251,500
2024-12-17	0.810	0.810	0.790	0.800	0.776	127,400
2024-12-16	0.810	0.810	0.800	0.810	0.786	187,900
2024-12-13	0.810	0.810	0.810	0.810	0.786	20,000
2024-12-12	0.820	0.820	0.800	0.810	0.786	93,200
2024-12-11	0.820	0.820	0.800	0.810	0.786	197,788
2024-12-09	0.830	0.840	0.810	0.810	0.786	481,100
2024-12-06	0.840	0.840	0.830	0.840	0.815	20,100
2024-12-04	0.840	0.840	0.830	0.840	0.815	27,300
2024-12-03	0.850	0.850	0.830	0.830	0.805	120,560
2024-12-02	0.840	0.850	0.830	0.840	0.815	51,600
2024-11-29	0.840	0.850	0.830	0.840	0.815	142,120
2024-11-28	0.820	0.840	0.820	0.840	0.815	100,200
2024-11-27	0.840	0.840	0.820	0.820	0.795	512,300
2024-11-26	0.840	0.860	0.840	0.840	0.815	65,400
2024-11-25	0.850	0.850	0.840	0.840	0.815	79,500
2024-11-22	0.850	0.860	0.850	0.850	0.824	55,701
2024-11-21	0.840	0.860	0.840	0.850	0.824	132,100
2024-11-20	0.850	0.860	0.850	0.850	0.824	72,220
2024-11-19	0.840	0.860	0.840	0.840	0.815	35,600
2024-11-18	0.860	0.870	0.840	0.840	0.815	154,198
2024-11-15	0.860	0.860	0.850	0.860	0.834	27,100
2024-11-14	0.860	0.860	0.840	0.860	0.834	317,900
2024-11-13	0.890	0.890	0.860	0.860	0.834	367,300
2024-11-12	0.890	0.900	0.870	0.880	0.854	453,200
2024-11-11	0.880	0.940	0.880	0.900	0.873	747,000
2024-11-08	0.890	0.910	0.880	0.890	0.863	197,900
2024-11-07	0.910	0.920	0.890	0.890	0.863	297,520
2024-11-06	0.920	0.920	0.900	0.900	0.873	585,801
2024-11-05	0.910	0.940	0.910	0.920	0.892	922,601
2024-11-04	0.880	0.940	0.880	0.900	0.873	800,210
2024-11-01	0.890	0.890	0.880	0.880	0.854	17,183
2024-10-31	0.880	0.880	0.870	0.880	0.854	206,500
2024-10-30	0.880	0.890	0.880	0.880	0.854	101,200
2024-10-29	0.890	0.900	0.880	0.880	0.854	64,126
2024-10-28	0.890	0.890	0.880	0.880	0.854	122,000
2024-10-25	0.880	0.890	0.880	0.890	0.863	89,309
2024-10-24	0.880	0.950	0.880	0.880	0.854	523,384
2024-10-22	0.880	0.890	0.880	0.880	0.854	88,701

← NewerPage 8 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.