Thai Agro Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.540	1.580	1.540	1.580	1.580	1,425,214
2026-10-15	1.550	1.550	1.530	1.550	1.550	608,200
2026-10-14	1.550	1.580	1.540	1.560	1.560	750,500
2026-10-12	1.540	1.550	1.520	1.550	1.550	872,600
2026-10-09	1.560	1.560	1.550	1.560	1.560	477,000
2026-10-08	1.540	1.560	1.540	1.560	1.560	655,400
2026-10-07	1.560	1.560	1.540	1.550	1.550	612,947
2026-10-06	1.600	1.600	1.550	1.550	1.550	923,252
2026-10-05	1.590	1.600	1.570	1.600	1.600	474,504
2026-10-02	1.570	1.600	1.570	1.590	1.590	1,541,066
2026-10-01	1.550	1.570	1.540	1.570	1.570	649,001
2026-09-30	1.580	1.580	1.540	1.570	1.570	2,421,200
2026-09-29	1.600	1.600	1.570	1.580	1.580	883,000
2026-09-28	1.590	1.600	1.580	1.590	1.590	611,200
2026-09-25	1.620	1.640	1.580	1.600	1.600	2,922,151
2026-09-24	1.620	1.640	1.610	1.610	1.610	1,315,400
2026-09-23	1.620	1.630	1.600	1.630	1.630	991,119
2026-09-22	1.620	1.630	1.600	1.620	1.620	1,609,902
2026-09-21	1.570	1.640	1.570	1.620	1.620	4,890,601
2026-09-18	1.570	1.590	1.560	1.570	1.570	1,806,900
2026-09-17	1.550	1.580	1.550	1.570	1.570	2,148,710
2026-09-16	1.580	1.580	1.520	1.560	1.560	5,784,289
2026-09-15	1.580	1.590	1.560	1.580	1.580	3,393,501
2026-09-14	1.570	1.600	1.570	1.570	1.570	2,967,950
2026-09-11	1.700	1.730	1.570	1.570	1.570	17,321,803
2026-09-10	1.710	1.720	1.660	1.660	1.660	7,378,481
2026-09-09	1.720	1.730	1.680	1.700	1.700	13,761,610
2026-09-08	1.650	1.730	1.650	1.730	1.730	10,628,118
2026-09-07	1.610	1.640	1.610	1.640	1.640	1,532,010
2026-09-04	1.610	1.620	1.600	1.620	1.620	1,052,211
2026-09-03	1.660	1.700	1.640	1.660	1.610	7,425,482
2026-09-02	1.620	1.660	1.610	1.640	1.591	5,067,183
2026-09-01	1.670	1.680	1.580	1.580	1.532	7,772,326
2026-08-31	1.640	1.690	1.640	1.670	1.620	6,380,092
2026-08-28	1.650	1.660	1.630	1.640	1.591	2,930,912
2026-08-27	1.640	1.670	1.640	1.650	1.600	3,723,211
2026-08-26	1.640	1.660	1.630	1.630	1.581	3,128,182
2026-08-25	1.720	1.730	1.620	1.630	1.581	9,770,627
2026-08-24	1.710	1.740	1.710	1.730	1.678	8,196,209
2026-08-21	1.710	1.740	1.670	1.710	1.659	11,437,560
2026-08-20	1.690	1.710	1.670	1.700	1.649	8,056,889
2026-08-19	1.600	1.750	1.590	1.700	1.649	33,495,434
2026-08-18	1.550	1.950	1.550	1.610	1.562	102,674,617
2026-08-17	1.540	1.570	1.530	1.550	1.503	1,720,515
2026-08-14	1.550	1.550	1.530	1.550	1.503	1,217,600
2026-08-13	1.560	1.580	1.530	1.560	1.513	3,038,500
2026-08-11	1.550	1.600	1.540	1.550	1.503	4,925,603
2026-08-10	1.530	1.560	1.520	1.550	1.503	2,630,300
2026-08-07	1.530	1.540	1.510	1.530	1.484	1,664,700
2026-08-06	1.540	1.570	1.510	1.530	1.484	3,666,710
2026-08-05	1.630	1.630	1.510	1.520	1.474	10,254,200
2026-08-04	1.710	1.740	1.620	1.640	1.591	15,984,911
2026-08-03	1.660	1.680	1.640	1.660	1.610	3,725,601
2026-07-31	1.640	1.690	1.630	1.680	1.629	3,770,801
2026-07-30	1.600	1.660	1.580	1.640	1.591	3,910,775
2026-07-27	1.640	1.640	1.570	1.600	1.552	3,192,119
2026-07-24	1.680	1.680	1.620	1.640	1.591	3,718,136
2026-07-23	1.680	1.710	1.650	1.650	1.600	5,630,503
2026-07-22	1.660	1.690	1.630	1.680	1.629	8,468,138
2026-07-21	1.600	1.670	1.600	1.670	1.620	6,264,033

Page 1 of 3 · 122 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.