Thachang Green Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.780	1.830	1.770	1.800	1.790	2,329,700
2023-05-03	1.740	1.790	1.740	1.770	1.760	5,339,424
2023-05-02	1.810	1.860	1.770	1.780	1.770	9,250,303
2023-04-28	2.000	2.000	1.850	1.860	1.849	25,162,359
2023-04-27	2.060	2.060	2.000	2.000	1.989	5,734,331
2023-04-26	2.020	2.060	2.000	2.060	2.048	4,127,391
2023-04-25	2.080	2.100	2.020	2.020	2.008	6,834,957
2023-04-24	2.020	2.080	2.020	2.080	2.068	2,849,233
2023-04-21	2.040	2.080	2.040	2.040	2.028	5,647,551
2023-04-20	2.060	2.080	2.020	2.040	2.028	10,951,240
2023-04-19	2.160	2.160	2.080	2.080	2.068	9,397,643
2023-04-18	2.120	2.200	2.080	2.160	2.148	13,317,220
2023-04-17	2.120	2.180	2.100	2.120	2.108	10,924,990
2023-04-12	2.040	2.120	2.040	2.100	2.088	6,417,855
2023-04-11	2.000	2.040	2.000	2.040	2.028	5,633,021
2023-04-10	2.040	2.080	1.990	2.020	2.008	16,153,700
2023-04-07	2.080	2.100	2.040	2.060	2.048	9,912,284
2023-04-05	2.180	2.220	2.060	2.100	2.088	35,767,246
2023-04-04	2.220	2.240	2.160	2.200	2.187	20,255,240
2023-04-03	2.160	2.240	2.100	2.200	2.187	52,749,180
2023-03-31	2.080	2.220	2.020	2.140	2.128	105,334,398
2023-03-30	2.000	2.080	2.000	2.060	2.048	45,957,031
2023-03-29	1.970	2.000	1.950	2.000	1.989	25,150,500
2023-03-28	1.930	1.980	1.930	1.970	1.959	25,481,010
2023-03-27	1.920	1.950	1.900	1.950	1.939	19,743,000
2023-03-24	1.900	1.930	1.880	1.930	1.919	21,876,631
2023-03-23	1.820	1.920	1.820	1.890	1.879	64,004,910
2023-03-22	1.760	1.800	1.760	1.790	1.780	6,767,175
2023-03-21	1.740	1.770	1.740	1.760	1.750	2,325,724
2023-03-20	1.730	1.740	1.700	1.740	1.730	2,641,060
2023-03-17	1.690	1.720	1.690	1.720	1.710	774,931
2023-03-16	1.680	1.700	1.680	1.690	1.680	1,181,119
2023-03-15	1.700	1.700	1.680	1.700	1.690	2,151,753
2023-03-14	1.690	1.700	1.670	1.680	1.670	4,729,183
2023-03-13	1.710	1.720	1.660	1.670	1.658	7,770,874
2023-03-10	1.720	1.730	1.710	1.720	1.708	1,338,000
2023-03-09	1.730	1.740	1.720	1.720	1.708	2,759,800
2023-03-08	1.750	1.760	1.720	1.720	1.708	3,290,800
2023-03-07	1.770	1.770	1.750	1.750	1.737	1,686,300
2023-03-03	1.750	1.760	1.740	1.760	1.747	2,133,928
2023-03-02	1.790	1.800	1.740	1.740	1.727	7,178,437
2023-03-01	1.750	1.800	1.750	1.780	1.767	4,476,034
2023-02-28	1.750	1.770	1.740	1.740	1.727	1,533,849
2023-02-27	1.770	1.770	1.750	1.750	1.737	1,742,624
2023-02-24	1.740	1.770	1.740	1.770	1.757	2,866,488
2023-02-23	1.760	1.760	1.720	1.740	1.727	954,156
2023-02-22	1.760	1.760	1.740	1.740	1.727	1,066,361
2023-02-21	1.750	1.760	1.740	1.740	1.727	1,396,407
2023-02-20	1.730	1.760	1.720	1.750	1.737	1,325,339
2023-02-17	1.730	1.740	1.710	1.720	1.708	2,242,402
2023-02-16	1.750	1.770	1.720	1.730	1.718	3,719,130
2023-02-15	1.790	1.790	1.740	1.740	1.727	4,635,111
2023-02-14	1.790	1.800	1.770	1.780	1.767	5,371,705
2023-02-13	1.800	1.820	1.770	1.800	1.787	8,184,116
2023-02-10	1.820	1.820	1.790	1.800	1.787	4,620,810
2023-02-09	1.780	1.800	1.780	1.790	1.777	7,429,191
2023-02-08	1.790	1.800	1.780	1.780	1.767	4,133,300
2023-02-07	1.830	1.840	1.780	1.800	1.787	13,180,580
2023-02-06	1.850	1.850	1.820	1.830	1.817	3,144,887
2023-02-03	1.880	1.880	1.840	1.850	1.837	5,926,798

← NewerPage 15 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.