Thachang Green Energy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1.450 | 1.450 | 1.410 | 1.410 | 1.406 | 44,120 |
| 2025-07-23 | 1.420 | 1.510 | 1.410 | 1.450 | 1.446 | 484,201 |
| 2025-07-22 | 1.400 | 1.440 | 1.380 | 1.400 | 1.396 | 198,101 |
| 2025-07-21 | 1.390 | 1.420 | 1.370 | 1.380 | 1.376 | 1,201,800 |
| 2025-07-18 | 1.400 | 1.400 | 1.360 | 1.380 | 1.376 | 114,200 |
| 2025-07-17 | 1.370 | 1.420 | 1.350 | 1.400 | 1.396 | 173,200 |
| 2025-07-16 | 1.350 | 1.390 | 1.350 | 1.360 | 1.356 | 68,303 |
| 2025-07-15 | 1.370 | 1.400 | 1.360 | 1.370 | 1.366 | 91,016 |
| 2025-07-14 | 1.380 | 1.410 | 1.350 | 1.370 | 1.366 | 113,700 |
| 2025-07-11 | 1.390 | 1.420 | 1.360 | 1.380 | 1.376 | 95,100 |
| 2025-07-09 | 1.420 | 1.430 | 1.390 | 1.390 | 1.386 | 42,301 |
| 2025-07-08 | 1.390 | 1.450 | 1.390 | 1.410 | 1.406 | 61,101 |
| 2025-07-07 | 1.430 | 1.440 | 1.370 | 1.390 | 1.386 | 69,200 |
| 2025-07-04 | 1.350 | 1.450 | 1.340 | 1.450 | 1.446 | 204,000 |
| 2025-07-03 | 1.360 | 1.370 | 1.340 | 1.350 | 1.346 | 101,200 |
| 2025-07-02 | 1.360 | 1.390 | 1.330 | 1.340 | 1.336 | 146,300 |
| 2025-07-01 | 1.380 | 1.420 | 1.330 | 1.330 | 1.326 | 8,008 |
| 2025-06-30 | 1.420 | 1.430 | 1.380 | 1.400 | 1.396 | 173,401 |
| 2025-06-27 | 1.380 | 1.380 | 1.360 | 1.380 | 1.376 | 40,649 |
| 2025-06-26 | 1.360 | 1.380 | 1.320 | 1.380 | 1.376 | 114,100 |
| 2025-06-25 | 1.350 | 1.400 | 1.340 | 1.340 | 1.336 | 91,000 |
| 2025-06-24 | 1.390 | 1.400 | 1.330 | 1.330 | 1.326 | 33,500 |
| 2025-06-23 | 1.350 | 1.400 | 1.330 | 1.330 | 1.326 | 168,400 |
| 2025-06-20 | 1.400 | 1.400 | 1.380 | 1.380 | 1.376 | 28,200 |
| 2025-06-19 | 1.420 | 1.430 | 1.370 | 1.390 | 1.386 | 108,100 |
| 2025-06-18 | 1.450 | 1.450 | 1.380 | 1.380 | 1.376 | 83,464 |
| 2025-06-17 | 1.460 | 1.490 | 1.450 | 1.450 | 1.446 | 46,800 |
| 2025-06-16 | 1.430 | 1.460 | 1.420 | 1.450 | 1.446 | 22,600 |
| 2025-06-13 | 1.440 | 1.460 | 1.320 | 1.450 | 1.446 | 210,800 |
| 2025-06-12 | 1.470 | 1.470 | 1.450 | 1.470 | 1.466 | 10,100 |
| 2025-06-11 | 1.490 | 1.490 | 1.460 | 1.470 | 1.466 | 29,700 |
| 2025-06-10 | 1.500 | 1.500 | 1.470 | 1.470 | 1.466 | 15,500 |
| 2025-06-09 | 1.430 | 1.510 | 1.420 | 1.510 | 1.506 | 68,900 |
| 2025-06-06 | 1.420 | 1.450 | 1.410 | 1.440 | 1.436 | 147,513 |
| 2025-06-05 | 1.480 | 1.480 | 1.410 | 1.410 | 1.406 | 85,569 |
| 2025-06-04 | 1.530 | 1.530 | 1.470 | 1.490 | 1.486 | 208,700 |
| 2025-05-30 | 1.580 | 1.580 | 1.500 | 1.500 | 1.496 | 153,104 |
| 2025-05-29 | 1.580 | 1.600 | 1.560 | 1.560 | 1.556 | 64,008 |
| 2025-05-28 | 1.580 | 1.590 | 1.560 | 1.570 | 1.566 | 192,801 |
| 2025-05-27 | 1.500 | 1.580 | 1.500 | 1.560 | 1.556 | 49,853 |
| 2025-05-26 | 1.560 | 1.580 | 1.550 | 1.550 | 1.546 | 171,529 |
| 2025-05-23 | 1.570 | 1.580 | 1.520 | 1.560 | 1.556 | 245,000 |
| 2025-05-22 | 1.530 | 1.560 | 1.530 | 1.530 | 1.526 | 157,557 |
| 2025-05-21 | 1.570 | 1.600 | 1.520 | 1.530 | 1.526 | 120,700 |
| 2025-05-20 | 1.510 | 1.570 | 1.510 | 1.560 | 1.556 | 92,601 |
| 2025-05-19 | 1.580 | 1.580 | 1.500 | 1.510 | 1.506 | 199,700 |
| 2025-05-16 | 1.530 | 1.620 | 1.450 | 1.530 | 1.526 | 235,687 |
| 2025-05-15 | 1.590 | 1.620 | 1.560 | 1.590 | 1.586 | 233,507 |
| 2025-05-14 | 1.500 | 1.750 | 1.490 | 1.590 | 1.586 | 1,402,901 |
| 2025-05-13 | 1.460 | 1.520 | 1.460 | 1.490 | 1.486 | 498,198 |
| 2025-05-09 | 1.470 | 1.600 | 1.430 | 1.460 | 1.456 | 521,401 |
| 2025-05-08 | 1.550 | 1.550 | 1.430 | 1.430 | 1.426 | 319,240 |
| 2025-05-07 | 1.450 | 1.500 | 1.440 | 1.480 | 1.476 | 256,211 |
| 2025-05-06 | 1.400 | 1.500 | 1.400 | 1.410 | 1.406 | 257,784 |
| 2025-05-02 | 1.450 | 1.490 | 1.420 | 1.420 | 1.413 | 122,546 |
| 2025-04-30 | 1.430 | 1.440 | 1.410 | 1.440 | 1.433 | 107,300 |
| 2025-04-29 | 1.450 | 1.450 | 1.420 | 1.420 | 1.413 | 50,801 |
| 2025-04-28 | 1.450 | 1.450 | 1.430 | 1.440 | 1.433 | 6,800 |
| 2025-04-25 | 1.430 | 1.450 | 1.430 | 1.440 | 1.433 | 1,641,114 |
| 2025-04-24 | 1.450 | 1.450 | 1.410 | 1.430 | 1.423 | 123,200 |
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.