Thachang Green Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	3.240	3.300	3.140	3.220	3.202	5,313,491
2024-01-26	3.460	3.480	3.200	3.240	3.221	10,937,470
2024-01-25	3.260	3.480	3.120	3.400	3.380	22,080,699
2024-01-24	2.860	3.380	2.860	3.200	3.182	42,220,379
2024-01-23	3.820	3.820	3.000	3.060	3.042	41,051,219
2024-01-22	3.640	3.860	3.540	3.800	3.778	43,839,859
2024-01-19	3.800	4.100	3.440	3.540	3.520	52,839,832
2024-01-18	5.000	5.050	3.600	3.680	3.659	73,288,922
2024-01-17	4.840	5.050	4.760	4.920	4.892	21,375,971
2024-01-16	4.700	4.880	4.520	4.840	4.812	31,634,801
2024-01-15	4.600	4.700	4.540	4.620	4.593	10,887,130
2024-01-12	4.220	4.860	4.120	4.500	4.474	44,117,930
2024-01-11	4.140	4.220	4.040	4.220	4.196	20,692,230
2024-01-10	3.800	4.120	3.800	4.120	4.096	20,303,119
2024-01-09	3.680	4.240	3.680	3.900	3.878	35,779,113
2024-01-08	3.800	3.960	3.600	3.700	3.679	21,780,119
2024-01-05	3.640	3.860	3.560	3.760	3.738	16,953,039
2024-01-04	3.600	4.220	3.540	3.680	3.659	67,232,227
2024-01-03	3.460	3.580	3.420	3.580	3.559	23,462,449
2024-01-02	2.900	3.400	2.880	3.400	3.380	44,648,289
2023-12-28	2.880	2.960	2.800	2.900	2.883	17,722,609
2023-12-27	2.780	2.880	2.660	2.780	2.764	26,014,990
2023-12-26	2.560	2.880	2.520	2.880	2.863	57,467,328
2023-12-25	2.100	2.500	2.100	2.500	2.486	31,756,869
2023-12-22	2.080	2.100	2.040	2.080	2.068	1,563,000
2023-12-21	2.100	2.100	2.060	2.060	2.048	2,317,125
2023-12-20	2.020	2.160	2.020	2.100	2.088	11,566,410
2023-12-19	2.020	2.040	2.000	2.040	2.028	1,696,919
2023-12-18	2.020	2.040	2.000	2.020	2.008	1,032,816
2023-12-15	2.040	2.080	1.990	2.020	2.008	4,274,149
2023-12-14	2.000	2.040	2.000	2.040	2.028	844,658
2023-12-13	2.020	2.020	1.990	2.000	1.989	2,542,300
2023-12-12	2.040	2.040	1.990	2.000	1.989	8,001,300
2023-12-08	1.970	2.040	1.970	2.020	2.008	4,164,500
2023-12-07	1.920	1.970	1.900	1.960	1.949	3,404,700
2023-12-06	1.950	1.960	1.910	1.910	1.899	3,139,707
2023-12-04	1.980	1.990	1.950	1.950	1.939	1,113,202
2023-12-01	1.990	2.000	1.940	2.000	1.989	1,239,701
2023-11-30	2.000	2.020	1.870	2.000	1.989	9,580,813
2023-11-29	2.100	2.120	2.000	2.000	1.989	5,642,701
2023-11-28	2.060	2.120	2.020	2.080	2.068	8,610,100
2023-11-27	1.990	2.060	1.980	2.020	2.008	3,262,201
2023-11-24	2.000	2.020	1.990	2.000	1.989	2,203,351
2023-11-23	1.990	2.020	1.970	2.020	2.008	3,361,240
2023-11-22	2.020	2.020	1.980	1.990	1.979	2,946,463
2023-11-21	2.040	2.060	1.990	2.000	1.989	3,854,501
2023-11-20	2.020	2.100	2.000	2.020	2.008	5,904,346
2023-11-17	1.990	2.060	1.970	2.020	2.008	8,157,200
2023-11-16	2.040	2.060	1.980	1.990	1.979	6,965,100
2023-11-15	2.060	2.080	2.040	2.040	2.028	5,074,163
2023-11-14	2.100	2.120	2.040	2.040	2.028	3,259,300
2023-11-13	2.060	2.080	2.020	2.080	2.068	4,991,210
2023-11-10	2.140	2.140	2.000	2.040	2.028	9,682,985
2023-11-09	2.060	2.200	1.960	2.140	2.128	36,189,207
2023-11-08	2.020	2.040	2.000	2.040	2.028	4,508,440
2023-11-07	2.140	2.140	2.000	2.020	2.008	11,169,440
2023-11-06	2.060	2.140	2.040	2.140	2.128	17,255,500
2023-11-03	2.000	2.100	2.000	2.040	2.028	22,616,850
2023-11-02	1.980	2.020	1.960	2.000	1.989	7,424,811
2023-11-01	1.930	2.040	1.920	1.970	1.959	25,653,410

← NewerPage 12 of 17 · 1,014 trading daysOlder →

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.