Thachang Green Energy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2.300 | 2.340 | 2.300 | 2.320 | 2.308 | 280,900 |
| 2024-07-26 | 2.200 | 2.320 | 2.200 | 2.280 | 2.269 | 465,200 |
| 2024-07-25 | 2.300 | 2.320 | 2.180 | 2.220 | 2.209 | 1,058,700 |
| 2024-07-24 | 2.440 | 2.440 | 2.320 | 2.320 | 2.308 | 704,051 |
| 2024-07-23 | 2.680 | 2.680 | 2.460 | 2.480 | 2.468 | 379,261 |
| 2024-07-19 | 2.640 | 2.640 | 2.580 | 2.580 | 2.567 | 276,200 |
| 2024-07-18 | 2.660 | 2.680 | 2.620 | 2.640 | 2.627 | 328,700 |
| 2024-07-17 | 2.740 | 2.740 | 2.620 | 2.620 | 2.607 | 471,500 |
| 2024-07-16 | 2.680 | 2.700 | 2.660 | 2.660 | 2.647 | 250,702 |
| 2024-07-15 | 2.660 | 2.700 | 2.660 | 2.660 | 2.647 | 101,341 |
| 2024-07-12 | 2.720 | 2.720 | 2.640 | 2.660 | 2.647 | 412,500 |
| 2024-07-11 | 2.700 | 2.720 | 2.680 | 2.680 | 2.667 | 315,141 |
| 2024-07-10 | 2.680 | 2.760 | 2.680 | 2.680 | 2.667 | 344,763 |
| 2024-07-09 | 2.740 | 2.740 | 2.600 | 2.700 | 2.687 | 263,550 |
| 2024-07-08 | 2.760 | 2.800 | 2.720 | 2.760 | 2.746 | 394,025 |
| 2024-07-05 | 2.580 | 2.700 | 2.580 | 2.660 | 2.647 | 1,083,648 |
| 2024-07-04 | 2.680 | 2.720 | 2.600 | 2.600 | 2.587 | 977,000 |
| 2024-07-03 | 2.720 | 2.720 | 2.680 | 2.680 | 2.667 | 354,701 |
| 2024-07-02 | 2.800 | 2.800 | 2.700 | 2.700 | 2.687 | 420,432 |
| 2024-07-01 | 2.780 | 2.860 | 2.740 | 2.780 | 2.766 | 688,539 |
| 2024-06-28 | 2.800 | 2.820 | 2.680 | 2.800 | 2.786 | 858,051 |
| 2024-06-27 | 2.760 | 2.820 | 2.720 | 2.800 | 2.786 | 832,107 |
| 2024-06-26 | 2.780 | 2.820 | 2.700 | 2.800 | 2.786 | 874,500 |
| 2024-06-25 | 2.760 | 2.800 | 2.680 | 2.680 | 2.667 | 1,286,411 |
| 2024-06-24 | 2.700 | 2.800 | 2.660 | 2.740 | 2.726 | 1,289,002 |
| 2024-06-21 | 2.520 | 2.720 | 2.460 | 2.680 | 2.667 | 3,123,264 |
| 2024-06-20 | 2.580 | 2.600 | 2.500 | 2.500 | 2.488 | 720,486 |
| 2024-06-19 | 2.720 | 2.760 | 2.500 | 2.600 | 2.587 | 2,229,103 |
| 2024-06-18 | 2.560 | 2.760 | 2.560 | 2.720 | 2.706 | 6,240,617 |
| 2024-06-17 | 2.720 | 2.720 | 2.460 | 2.560 | 2.547 | 6,068,293 |
| 2024-06-14 | 2.760 | 2.800 | 2.720 | 2.720 | 2.706 | 3,263,171 |
| 2024-06-13 | 2.760 | 2.800 | 2.760 | 2.760 | 2.746 | 803,858 |
| 2024-06-12 | 2.800 | 2.820 | 2.740 | 2.740 | 2.726 | 1,305,775 |
| 2024-06-11 | 3.040 | 3.040 | 2.780 | 2.780 | 2.766 | 2,559,431 |
| 2024-06-10 | 2.800 | 3.000 | 2.760 | 2.840 | 2.826 | 2,294,810 |
| 2024-06-07 | 3.040 | 3.080 | 2.780 | 2.960 | 2.945 | 4,320,913 |
| 2024-06-06 | 3.100 | 3.100 | 3.020 | 3.060 | 3.045 | 961,817 |
| 2024-06-05 | 3.040 | 3.080 | 3.020 | 3.060 | 3.045 | 1,065,310 |
| 2024-06-04 | 3.060 | 3.140 | 2.940 | 3.020 | 3.005 | 1,836,902 |
| 2024-05-31 | 3.140 | 3.180 | 3.100 | 3.100 | 3.085 | 1,296,100 |
| 2024-05-30 | 3.180 | 3.200 | 3.060 | 3.140 | 3.124 | 3,995,902 |
| 2024-05-29 | 3.360 | 3.360 | 3.200 | 3.200 | 3.184 | 2,718,101 |
| 2024-05-28 | 3.160 | 3.340 | 3.160 | 3.340 | 3.323 | 4,365,310 |
| 2024-05-27 | 3.120 | 3.220 | 3.120 | 3.120 | 3.104 | 1,221,503 |
| 2024-05-24 | 3.140 | 3.180 | 3.100 | 3.120 | 3.104 | 776,005 |
| 2024-05-23 | 3.200 | 3.280 | 3.140 | 3.140 | 3.124 | 3,193,180 |
| 2024-05-21 | 3.280 | 3.280 | 3.200 | 3.220 | 3.204 | 1,804,200 |
| 2024-05-20 | 3.380 | 3.380 | 3.280 | 3.280 | 3.264 | 1,476,912 |
| 2024-05-17 | 3.380 | 3.460 | 3.320 | 3.340 | 3.323 | 2,896,103 |
| 2024-05-16 | 3.300 | 3.360 | 3.300 | 3.340 | 3.323 | 771,402 |
| 2024-05-15 | 3.400 | 3.400 | 3.300 | 3.320 | 3.303 | 2,601,400 |
| 2024-05-14 | 3.340 | 3.420 | 3.300 | 3.420 | 3.403 | 5,165,515 |
| 2024-05-13 | 3.240 | 3.300 | 3.220 | 3.260 | 3.244 | 634,300 |
| 2024-05-10 | 3.220 | 3.320 | 3.180 | 3.280 | 3.264 | 2,012,660 |
| 2024-05-09 | 3.420 | 3.420 | 3.200 | 3.220 | 3.204 | 7,333,137 |
| 2024-05-08 | 3.420 | 3.540 | 3.400 | 3.420 | 3.403 | 18,783,199 |
| 2024-05-07 | 3.400 | 3.460 | 3.380 | 3.420 | 3.403 | 2,797,502 |
| 2024-05-03 | 3.340 | 3.400 | 3.300 | 3.340 | 3.323 | 851,356 |
| 2024-05-02 | 3.380 | 3.460 | 3.300 | 3.400 | 3.380 | 6,466,296 |
| 2024-04-30 | 3.260 | 3.680 | 3.260 | 3.420 | 3.400 | 23,389,820 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.0032 THB |
| 2025-05-06 | 0.0032 THB |
| 2024-05-03 | 0.0026 THB |
| 2023-03-14 | 0.0025 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.