Thachang Green Energy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.450 | 1.450 | 1.410 | 1.420 | 1.413 | 521,505 |
| 2025-04-22 | 1.410 | 1.440 | 1.410 | 1.440 | 1.433 | 271,000 |
| 2025-04-21 | 1.470 | 1.470 | 1.410 | 1.410 | 1.403 | 222,300 |
| 2025-04-18 | 1.410 | 1.500 | 1.410 | 1.430 | 1.423 | 69,700 |
| 2025-04-17 | 1.440 | 1.460 | 1.410 | 1.410 | 1.403 | 334,310 |
| 2025-04-16 | 1.450 | 1.460 | 1.430 | 1.440 | 1.433 | 148,201 |
| 2025-04-11 | 1.480 | 1.490 | 1.450 | 1.450 | 1.443 | 12,202 |
| 2025-04-10 | 1.470 | 1.500 | 1.440 | 1.450 | 1.443 | 319,900 |
| 2025-04-09 | 1.380 | 1.470 | 1.380 | 1.460 | 1.453 | 43,100 |
| 2025-04-08 | 1.390 | 1.500 | 1.300 | 1.430 | 1.423 | 431,005 |
| 2025-04-04 | 1.390 | 1.450 | 1.380 | 1.440 | 1.433 | 352,907 |
| 2025-04-03 | 1.470 | 1.520 | 1.400 | 1.440 | 1.433 | 55,357 |
| 2025-04-02 | 1.520 | 1.530 | 1.460 | 1.480 | 1.473 | 28,301 |
| 2025-04-01 | 1.460 | 1.560 | 1.430 | 1.520 | 1.512 | 44,876 |
| 2025-03-31 | 1.480 | 1.490 | 1.380 | 1.470 | 1.463 | 442,207 |
| 2025-03-28 | 1.500 | 1.500 | 1.480 | 1.490 | 1.483 | 52,600 |
| 2025-03-27 | 1.520 | 1.520 | 1.480 | 1.500 | 1.493 | 89,700 |
| 2025-03-26 | 1.530 | 1.530 | 1.510 | 1.520 | 1.512 | 82,500 |
| 2025-03-25 | 1.550 | 1.550 | 1.500 | 1.540 | 1.532 | 3,835 |
| 2025-03-24 | 1.550 | 1.550 | 1.460 | 1.530 | 1.522 | 154,591 |
| 2025-03-21 | 1.560 | 1.570 | 1.520 | 1.550 | 1.542 | 221,700 |
| 2025-03-20 | 1.580 | 1.580 | 1.550 | 1.570 | 1.562 | 66,510 |
| 2025-03-19 | 1.580 | 1.600 | 1.540 | 1.560 | 1.552 | 427,815 |
| 2025-03-18 | 1.600 | 1.620 | 1.530 | 1.560 | 1.552 | 222,400 |
| 2025-03-17 | 1.590 | 1.590 | 1.510 | 1.570 | 1.562 | 101,910 |
| 2025-03-14 | 1.570 | 1.650 | 1.530 | 1.590 | 1.582 | 52,409 |
| 2025-03-13 | 1.640 | 1.640 | 1.550 | 1.560 | 1.552 | 372,332 |
| 2025-03-12 | 1.690 | 1.690 | 1.630 | 1.660 | 1.652 | 67,903 |
| 2025-03-11 | 1.710 | 1.710 | 1.650 | 1.660 | 1.652 | 254,602 |
| 2025-03-10 | 1.750 | 1.750 | 1.660 | 1.690 | 1.682 | 6,100 |
| 2025-03-07 | 1.700 | 1.700 | 1.680 | 1.690 | 1.682 | 219,682 |
| 2025-03-06 | 1.710 | 1.720 | 1.700 | 1.700 | 1.692 | 82,800 |
| 2025-03-05 | 1.770 | 1.800 | 1.700 | 1.730 | 1.721 | 50,700 |
| 2025-03-04 | 1.750 | 1.760 | 1.680 | 1.720 | 1.711 | 44,401 |
| 2025-03-03 | 1.760 | 1.760 | 1.650 | 1.700 | 1.692 | 107,800 |
| 2025-02-28 | 1.700 | 1.790 | 1.640 | 1.760 | 1.751 | 110,629 |
| 2025-02-27 | 1.640 | 1.760 | 1.640 | 1.640 | 1.632 | 40,203 |
| 2025-02-26 | 1.680 | 1.700 | 1.650 | 1.700 | 1.692 | 32,700 |
| 2025-02-25 | 1.640 | 1.700 | 1.610 | 1.640 | 1.632 | 93,100 |
| 2025-02-24 | 1.710 | 1.710 | 1.660 | 1.700 | 1.692 | 39,704 |
| 2025-02-21 | 1.690 | 1.740 | 1.670 | 1.710 | 1.702 | 123,713 |
| 2025-02-20 | 1.720 | 1.750 | 1.720 | 1.720 | 1.711 | 32,765 |
| 2025-02-19 | 1.720 | 1.790 | 1.700 | 1.740 | 1.731 | 736,170 |
| 2025-02-18 | 1.780 | 1.780 | 1.700 | 1.750 | 1.741 | 76,418 |
| 2025-02-17 | 1.790 | 1.800 | 1.700 | 1.770 | 1.761 | 62,794 |
| 2025-02-14 | 1.740 | 1.800 | 1.740 | 1.790 | 1.781 | 39,100 |
| 2025-02-13 | 1.750 | 1.830 | 1.740 | 1.740 | 1.731 | 226,387 |
| 2025-02-11 | 1.790 | 1.790 | 1.740 | 1.750 | 1.741 | 140,435 |
| 2025-02-10 | 1.740 | 1.800 | 1.680 | 1.680 | 1.672 | 241,400 |
| 2025-02-07 | 1.670 | 1.740 | 1.660 | 1.690 | 1.682 | 325,800 |
| 2025-02-06 | 1.600 | 1.710 | 1.600 | 1.670 | 1.662 | 1,018,959 |
| 2025-02-05 | 1.640 | 1.670 | 1.600 | 1.600 | 1.592 | 140,640 |
| 2025-02-04 | 1.740 | 1.800 | 1.620 | 1.630 | 1.622 | 880,204 |
| 2025-02-03 | 1.850 | 1.890 | 1.700 | 1.850 | 1.841 | 102,602 |
| 2025-01-31 | 1.920 | 1.950 | 1.810 | 1.860 | 1.851 | 76,400 |
| 2025-01-30 | 1.950 | 1.980 | 1.940 | 1.960 | 1.950 | 36,000 |
| 2025-01-29 | 1.950 | 1.980 | 1.950 | 1.950 | 1.940 | 26,500 |
| 2025-01-28 | 1.950 | 1.990 | 1.950 | 1.980 | 1.970 | 53,700 |
| 2025-01-27 | 1.960 | 1.980 | 1.960 | 1.970 | 1.960 | 40,700 |
| 2025-01-24 | 1.980 | 1.980 | 1.960 | 1.970 | 1.960 | 24,600 |
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.