Thachang Green Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.920	1.960	1.880	1.920	1.909	12,294,400
2023-10-30	1.910	1.910	1.880	1.900	1.889	2,406,906
2023-10-27	1.930	1.930	1.890	1.910	1.899	1,347,601
2023-10-26	1.950	1.980	1.910	1.930	1.919	13,348,120
2023-10-25	1.870	1.960	1.870	1.940	1.929	10,267,450
2023-10-24	1.870	1.890	1.810	1.870	1.859	10,051,940
2023-10-20	1.950	1.950	1.860	1.870	1.859	7,681,700
2023-10-19	1.920	1.950	1.900	1.930	1.919	2,939,203
2023-10-18	1.910	1.950	1.890	1.930	1.919	6,441,162
2023-10-17	1.920	1.920	1.880	1.900	1.889	5,450,723
2023-10-16	1.900	1.980	1.900	1.910	1.899	16,366,290
2023-10-12	1.930	1.930	1.830	1.900	1.889	11,973,100
2023-10-11	1.870	1.950	1.870	1.930	1.919	9,193,515
2023-10-10	1.910	1.920	1.790	1.880	1.869	14,713,430
2023-10-09	1.930	1.940	1.880	1.910	1.899	10,518,020
2023-10-06	1.880	1.940	1.870	1.930	1.919	14,836,350
2023-10-05	1.920	1.940	1.850	1.870	1.859	18,941,131
2023-10-04	1.800	1.910	1.780	1.900	1.889	20,927,090
2023-10-03	1.830	1.830	1.780	1.790	1.780	7,232,452
2023-10-02	1.760	1.830	1.740	1.810	1.800	15,950,850
2023-09-29	1.660	1.780	1.660	1.740	1.730	25,517,920
2023-09-28	1.680	1.690	1.640	1.640	1.631	4,511,512
2023-09-27	1.580	1.700	1.560	1.670	1.660	11,969,100
2023-09-26	1.660	1.660	1.570	1.580	1.571	10,510,000
2023-09-25	1.530	1.630	1.520	1.630	1.621	16,317,250
2023-09-22	1.430	1.550	1.420	1.540	1.531	6,205,404
2023-09-21	1.430	1.440	1.420	1.430	1.422	520,700
2023-09-20	1.440	1.440	1.370	1.420	1.412	1,697,250
2023-09-19	1.440	1.440	1.410	1.420	1.412	807,603
2023-09-18	1.430	1.440	1.420	1.420	1.412	702,300
2023-09-15	1.430	1.450	1.420	1.420	1.412	1,441,300
2023-09-14	1.430	1.440	1.420	1.420	1.412	309,742
2023-09-13	1.450	1.450	1.410	1.430	1.422	1,052,200
2023-09-12	1.430	1.460	1.420	1.440	1.432	1,050,900
2023-09-11	1.450	1.470	1.420	1.420	1.412	1,919,647
2023-09-08	1.460	1.480	1.460	1.460	1.452	1,154,201
2023-09-07	1.490	1.530	1.460	1.460	1.452	3,781,028
2023-09-06	1.500	1.500	1.470	1.480	1.472	941,901
2023-09-05	1.490	1.500	1.470	1.480	1.472	575,047
2023-09-04	1.470	1.490	1.450	1.480	1.472	2,265,401
2023-09-01	1.520	1.580	1.480	1.480	1.472	9,629,757
2023-08-31	1.450	1.510	1.450	1.490	1.481	3,966,560
2023-08-30	1.420	1.470	1.420	1.440	1.432	1,875,924
2023-08-29	1.440	1.440	1.410	1.420	1.412	1,293,101
2023-08-28	1.440	1.470	1.440	1.440	1.432	1,583,106
2023-08-25	1.450	1.470	1.420	1.450	1.442	2,581,201
2023-08-24	1.430	1.480	1.410	1.450	1.442	6,330,244
2023-08-23	1.340	1.430	1.340	1.430	1.422	7,553,600
2023-08-22	1.360	1.360	1.330	1.340	1.332	2,435,831
2023-08-21	1.310	1.380	1.310	1.330	1.322	5,174,601
2023-08-18	1.330	1.330	1.290	1.310	1.303	2,256,506
2023-08-17	1.370	1.410	1.310	1.340	1.332	3,367,900
2023-08-16	1.420	1.420	1.350	1.360	1.352	4,597,156
2023-08-15	1.270	1.430	1.260	1.430	1.422	10,324,510
2023-08-11	1.260	1.280	1.240	1.260	1.253	893,100
2023-08-10	1.210	1.260	1.210	1.250	1.243	2,944,509
2023-08-09	1.240	1.250	1.200	1.210	1.203	3,821,702
2023-08-08	1.270	1.270	1.240	1.250	1.243	1,194,700
2023-08-07	1.270	1.280	1.240	1.260	1.253	1,333,843
2023-08-04	1.270	1.300	1.260	1.260	1.253	679,627

← NewerPage 13 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.