Thachang Green Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.660	2.680	2.660	2.680	2.667	57,800
2024-10-24	2.680	2.680	2.660	2.660	2.647	125,700
2024-10-22	2.700	2.700	2.640	2.660	2.647	135,000
2024-10-21	2.600	2.680	2.600	2.640	2.627	159,074
2024-10-18	2.580	2.680	2.560	2.600	2.587	439,717
2024-10-17	2.540	2.600	2.540	2.540	2.527	287,428
2024-10-16	2.540	2.620	2.500	2.560	2.547	379,550
2024-10-15	2.700	2.740	2.540	2.560	2.547	1,544,013
2024-10-11	2.780	2.780	2.700	2.700	2.687	805,000
2024-10-10	2.820	2.840	2.760	2.760	2.746	890,600
2024-10-09	2.800	2.840	2.760	2.840	2.826	210,001
2024-10-08	2.840	2.860	2.800	2.800	2.786	229,901
2024-10-07	2.840	2.840	2.800	2.840	2.826	245,302
2024-10-04	2.820	2.860	2.800	2.820	2.806	273,701
2024-10-03	3.020	3.020	2.840	2.840	2.826	721,505
2024-10-02	2.920	3.060	2.900	2.940	2.925	1,989,305
2024-10-01	2.900	2.900	2.840	2.900	2.886	174,751
2024-09-30	2.820	2.920	2.820	2.880	2.866	209,942
2024-09-27	2.860	2.880	2.800	2.820	2.806	614,957
2024-09-26	2.940	2.940	2.860	2.860	2.846	350,402
2024-09-25	2.860	2.980	2.840	2.900	2.886	295,223
2024-09-24	2.960	2.960	2.880	2.880	2.866	430,192
2024-09-23	3.000	3.020	2.920	2.940	2.925	948,426
2024-09-20	2.760	2.980	2.760	2.980	2.965	4,508,531
2024-09-19	2.700	2.740	2.660	2.740	2.726	1,115,100
2024-09-18	2.640	2.720	2.620	2.700	2.687	1,163,113
2024-09-17	2.680	2.680	2.620	2.620	2.607	1,042,320
2024-09-16	2.700	2.740	2.680	2.680	2.667	458,810
2024-09-13	2.680	2.720	2.680	2.700	2.687	524,973
2024-09-12	2.720	2.720	2.640	2.660	2.647	272,812
2024-09-11	2.700	2.740	2.640	2.660	2.647	385,191
2024-09-10	2.640	2.760	2.640	2.700	2.687	1,515,729
2024-09-09	2.700	2.700	2.640	2.640	2.627	538,700
2024-09-06	2.660	2.740	2.660	2.700	2.687	1,187,700
2024-09-05	2.660	2.700	2.600	2.660	2.647	982,901
2024-09-04	2.680	2.680	2.600	2.600	2.587	397,330
2024-09-03	2.760	2.800	2.660	2.660	2.647	920,832
2024-09-02	2.540	2.740	2.540	2.700	2.687	2,746,801
2024-08-30	2.560	2.580	2.540	2.560	2.547	328,473
2024-08-29	2.540	2.600	2.520	2.560	2.547	712,555
2024-08-28	2.440	2.520	2.440	2.480	2.468	257,238
2024-08-27	2.560	2.560	2.420	2.440	2.428	658,974
2024-08-26	2.500	2.500	2.280	2.420	2.408	628,576
2024-08-23	2.520	2.540	2.460	2.460	2.448	252,598
2024-08-22	2.540	2.540	2.440	2.460	2.448	196,651
2024-08-21	2.660	2.660	2.500	2.560	2.547	711,245
2024-08-20	2.280	2.540	2.260	2.520	2.507	2,064,401
2024-08-19	2.200	2.300	2.200	2.260	2.249	395,120
2024-08-16	2.180	2.220	2.180	2.180	2.169	66,516
2024-08-15	2.180	2.200	2.140	2.180	2.169	106,501
2024-08-14	2.200	2.220	2.160	2.160	2.149	529,791
2024-08-13	2.200	2.200	2.160	2.180	2.169	197,800
2024-08-09	2.200	2.200	2.160	2.160	2.149	182,320
2024-08-08	2.180	2.200	2.160	2.180	2.169	257,400
2024-08-07	2.180	2.220	2.180	2.200	2.189	233,600
2024-08-06	2.200	2.220	2.180	2.180	2.169	248,736
2024-08-05	2.220	2.220	2.180	2.200	2.189	324,500
2024-08-02	2.260	2.300	2.180	2.260	2.249	218,100
2024-08-01	2.240	2.320	2.240	2.260	2.249	81,136
2024-07-31	2.300	2.320	2.240	2.240	2.229	108,105

← NewerPage 9 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.