Advertisement
Advertisement
U.S. markets open in 4 hours 31 minutes
S&P Futures
4,131.25 +7.75 (+0.19%) Dow Futures
33,952.00 +18.00 (+0.05%) Nasdaq Futures
12,561.50 +46.00 (+0.37%) Russell 2000 Futures
1,967.60 +2.50 (+0.13%) Crude Oil
75.48 +1.37 (+1.85%) Gold
1,887.30 +7.80 (+0.42%)
Asia Green Energy Public Company Limited (AGE.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:28PM ICT
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 1,056,942 |
| Feb 06, 2023 | 3.7000 | 3.7400 | 3.7000 | 3.7200 | 3.7200 | 1,392,000 |
| Feb 03, 2023 | 3.6800 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 2,442,000 |
| Feb 02, 2023 | 3.7000 | 3.7000 | 3.6600 | 3.6800 | 3.6800 | 1,725,500 |
| Feb 01, 2023 | 3.6000 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 3,838,000 |
| Jan 31, 2023 | 3.7200 | 3.7200 | 3.5800 | 3.6200 | 3.6200 | 9,366,600 |
| Jan 30, 2023 | 3.8000 | 3.8200 | 3.7200 | 3.7200 | 3.7200 | 3,966,900 |
| Jan 27, 2023 | 3.7800 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 1,781,100 |
| Jan 26, 2023 | 3.8400 | 3.8600 | 3.7800 | 3.7800 | 3.7800 | 3,792,500 |
| Jan 25, 2023 | 3.8800 | 3.8800 | 3.8400 | 3.8400 | 3.8400 | 1,300,000 |
| Jan 24, 2023 | 3.8800 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 931,500 |
| Jan 23, 2023 | 3.9200 | 3.9200 | 3.8400 | 3.8800 | 3.8800 | 2,840,200 |
| Jan 20, 2023 | 3.8800 | 3.9600 | 3.8800 | 3.9200 | 3.9200 | 3,715,300 |
| Jan 19, 2023 | 3.9000 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 1,835,000 |
| Jan 18, 2023 | 3.8600 | 3.9000 | 3.8600 | 3.9000 | 3.9000 | 1,323,900 |
| Jan 17, 2023 | 3.8400 | 3.9000 | 3.8400 | 3.8800 | 3.8800 | 2,076,800 |
| Jan 16, 2023 | 3.8600 | 3.8600 | 3.8200 | 3.8400 | 3.8400 | 2,302,900 |
| Jan 13, 2023 | 3.8800 | 3.9200 | 3.8600 | 3.8600 | 3.8600 | 3,978,200 |
| Jan 12, 2023 | 3.8600 | 3.8800 | 3.8400 | 3.8600 | 3.8600 | 1,673,800 |
| Jan 11, 2023 | 3.8400 | 3.8800 | 3.8200 | 3.8400 | 3.8400 | 3,598,900 |
| Jan 10, 2023 | 3.8000 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 5,013,500 |
| Jan 09, 2023 | 3.9200 | 3.9600 | 3.8000 | 3.8000 | 3.8000 | 12,660,100 |
| Jan 06, 2023 | 3.9400 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 4,349,900 |
| Jan 05, 2023 | 3.9800 | 3.9800 | 3.9400 | 3.9600 | 3.9600 | 1,815,700 |
| Jan 04, 2023 | 4.0200 | 4.0200 | 3.9400 | 3.9600 | 3.9600 | 6,634,900 |
| Jan 03, 2023 | 4.0600 | 4.0800 | 4.0200 | 4.0200 | 4.0200 | 2,651,600 |
| Dec 30, 2022 | 4.1000 | 4.1000 | 4.0600 | 4.0800 | 4.0800 | 1,156,100 |
| Dec 29, 2022 | 4.0600 | 4.1000 | 4.0400 | 4.0600 | 4.0600 | 1,644,600 |
| Dec 28, 2022 | 4.0400 | 4.0800 | 4.0200 | 4.0400 | 4.0400 | 1,891,800 |
| Dec 27, 2022 | 4.0200 | 4.0800 | 4.0200 | 4.0400 | 4.0400 | 1,616,600 |
| Dec 26, 2022 | 4.0000 | 4.0400 | 3.9600 | 4.0200 | 4.0200 | 1,752,400 |
| Dec 23, 2022 | 4.0200 | 4.0200 | 3.9400 | 3.9800 | 3.9800 | 3,394,300 |
| Dec 22, 2022 | 4.0400 | 4.0600 | 4.0000 | 4.0400 | 4.0400 | 1,357,000 |
| Dec 21, 2022 | 4.0400 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 1,798,500 |
| Dec 20, 2022 | 4.0600 | 4.0800 | 4.0000 | 4.0200 | 4.0200 | 4,007,800 |
| Dec 19, 2022 | 4.1000 | 4.1000 | 4.0400 | 4.0400 | 4.0400 | 2,925,600 |
| Dec 16, 2022 | 4.0600 | 4.1200 | 4.0600 | 4.0800 | 4.0800 | 2,357,200 |
| Dec 15, 2022 | 4.1400 | 4.1400 | 4.0600 | 4.1000 | 4.1000 | 3,511,900 |
| Dec 14, 2022 | 4.1400 | 4.1800 | 4.1200 | 4.1400 | 4.1400 | 3,336,300 |
| Dec 13, 2022 | 4.1200 | 4.1600 | 4.1000 | 4.1200 | 4.1200 | 5,960,600 |
| Dec 13, 2022 | 0.18 Dividend | |||||
| Dec 09, 2022 | 4.2600 | 4.3400 | 4.2400 | 4.3000 | 4.1200 | 8,201,700 |
| Dec 08, 2022 | 4.3000 | 4.3200 | 4.2400 | 4.2600 | 4.0817 | 5,997,300 |
| Dec 07, 2022 | 4.3400 | 4.4000 | 4.3000 | 4.3200 | 4.1392 | 8,186,800 |
| Dec 06, 2022 | 4.3000 | 4.3800 | 4.3000 | 4.3400 | 4.1583 | 7,919,000 |
| Dec 02, 2022 | 4.2600 | 4.2800 | 4.2200 | 4.2800 | 4.1008 | 5,344,600 |
| Dec 01, 2022 | 4.2400 | 4.3200 | 4.2000 | 4.2800 | 4.1008 | 11,264,100 |
| Nov 30, 2022 | 4.1600 | 4.2200 | 4.1600 | 4.2000 | 4.0242 | 9,616,200 |
| Nov 29, 2022 | 4.1000 | 4.1600 | 4.0800 | 4.1000 | 3.9284 | 4,507,000 |
| Nov 28, 2022 | 4.1200 | 4.1200 | 4.0400 | 4.0600 | 3.8900 | 2,092,800 |
| Nov 25, 2022 | 4.0800 | 4.0800 | 4.0400 | 4.0800 | 3.9092 | 1,703,700 |
| Nov 24, 2022 | 4.1400 | 4.1800 | 4.0400 | 4.0800 | 3.9092 | 6,841,100 |
| Nov 23, 2022 | 4.1200 | 4.1400 | 4.1000 | 4.1200 | 3.9475 | 5,462,500 |
| Nov 22, 2022 | 4.0200 | 4.1600 | 4.0200 | 4.1000 | 3.9284 | 7,737,400 |
| Nov 21, 2022 | 4.0600 | 4.0600 | 4.0000 | 4.0200 | 3.8517 | 2,896,300 |
| Nov 18, 2022 | 4.0600 | 4.0800 | 4.0200 | 4.0400 | 3.8709 | 3,362,100 |
| Nov 17, 2022 | 4.0600 | 4.0800 | 4.0400 | 4.0600 | 3.8900 | 2,684,300 |
| Nov 16, 2022 | 4.1200 | 4.1200 | 4.0600 | 4.0800 | 3.9092 | 2,932,100 |
| Nov 15, 2022 | 4.0800 | 4.1200 | 4.0600 | 4.0800 | 3.9092 | 4,158,700 |
| Nov 14, 2022 | 4.1000 | 4.1200 | 4.0400 | 4.0600 | 3.8900 | 6,414,000 |
| Nov 11, 2022 | 4.3200 | 4.3400 | 4.0800 | 4.1200 | 3.9475 | 18,546,600 |
| Nov 10, 2022 | 4.2800 | 4.3400 | 4.2400 | 4.2800 | 4.1008 | 4,912,400 |
| Nov 09, 2022 | 4.3400 | 4.3600 | 4.2600 | 4.2800 | 4.1008 | 12,326,100 |
| Nov 08, 2022 | 4.2800 | 4.3600 | 4.2400 | 4.2600 | 4.0817 | 10,925,900 |
| Nov 07, 2022 | 4.3200 | 4.3200 | 4.2200 | 4.2600 | 4.0817 | 7,942,500 |
| Nov 04, 2022 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | 4.1200 | 7,863,500 |
| Nov 03, 2022 | 4.1200 | 4.2200 | 4.1200 | 4.2200 | 4.0433 | 7,606,200 |
| Nov 02, 2022 | 4.1800 | 4.2000 | 4.0800 | 4.1000 | 3.9284 | 8,130,200 |
| Nov 01, 2022 | 4.1400 | 4.2000 | 4.1400 | 4.1600 | 3.9859 | 4,539,000 |
| Oct 31, 2022 | 4.1200 | 4.2400 | 4.0400 | 4.2000 | 4.0242 | 16,638,900 |
| Oct 28, 2022 | 4.2200 | 4.2400 | 4.1000 | 4.1200 | 3.9475 | 6,026,300 |
| Oct 27, 2022 | 4.3600 | 4.3600 | 4.2000 | 4.2200 | 4.0433 | 9,595,800 |
| Oct 26, 2022 | 4.3400 | 4.3800 | 4.3200 | 4.3400 | 4.1583 | 3,614,900 |
| Oct 25, 2022 | 4.4600 | 4.5000 | 4.3200 | 4.3200 | 4.1392 | 7,586,100 |
| Oct 21, 2022 | 4.5000 | 4.5200 | 4.4200 | 4.4400 | 4.2541 | 3,379,300 |
| Oct 20, 2022 | 4.5200 | 4.5200 | 4.4400 | 4.5000 | 4.3116 | 2,449,100 |
| Oct 19, 2022 | 4.5800 | 4.5800 | 4.4400 | 4.5000 | 4.3116 | 4,818,600 |
| Oct 18, 2022 | 4.4000 | 4.5600 | 4.4000 | 4.5600 | 4.3691 | 5,460,200 |
| Oct 17, 2022 | 4.3000 | 4.4400 | 4.3000 | 4.4000 | 4.2158 | 3,357,900 |
| Oct 12, 2022 | 4.5000 | 4.5000 | 4.3200 | 4.3600 | 4.1775 | 8,978,400 |
| Oct 11, 2022 | 4.5200 | 4.6200 | 4.4800 | 4.4800 | 4.2925 | 4,874,400 |
| Oct 10, 2022 | 4.5800 | 4.6800 | 4.5200 | 4.5600 | 4.3691 | 8,719,800 |
| Oct 07, 2022 | 4.6400 | 4.7000 | 4.5600 | 4.6000 | 4.4074 | 6,697,900 |
| Oct 06, 2022 | 4.5800 | 4.7200 | 4.5800 | 4.6600 | 4.4649 | 7,995,400 |
| Oct 05, 2022 | 4.6800 | 4.7200 | 4.5600 | 4.5600 | 4.3691 | 6,139,900 |
| Oct 04, 2022 | 4.5800 | 4.6600 | 4.5200 | 4.6200 | 4.4266 | 6,708,100 |
| Oct 03, 2022 | 4.7200 | 4.7800 | 4.4800 | 4.5200 | 4.3308 | 13,837,800 |
| Sep 30, 2022 | 4.7400 | 4.7800 | 4.6600 | 4.7000 | 4.5033 | 7,654,200 |
| Sep 29, 2022 | 4.9600 | 5.0500 | 4.6800 | 4.7000 | 4.5033 | 15,440,900 |
| Sep 28, 2022 | 4.9200 | 5.0000 | 4.9000 | 4.9200 | 4.7140 | 9,700,400 |
| Sep 27, 2022 | 5.1000 | 5.2500 | 4.9400 | 5.0000 | 4.7907 | 18,072,000 |
| Sep 26, 2022 | 5.1000 | 5.1500 | 4.9800 | 5.0500 | 4.8386 | 8,074,400 |
| Sep 23, 2022 | 5.1500 | 5.2000 | 5.0500 | 5.1500 | 4.9344 | 11,851,500 |
| Sep 22, 2022 | 4.9400 | 5.2000 | 4.8800 | 5.2000 | 4.9823 | 28,417,400 |
| Sep 21, 2022 | 4.8200 | 5.1000 | 4.8200 | 5.0500 | 4.8386 | 25,573,200 |
| Sep 20, 2022 | 5.0500 | 5.1000 | 4.8000 | 4.8200 | 4.6182 | 17,744,300 |
| Sep 19, 2022 | 5.0000 | 5.1000 | 4.9600 | 4.9800 | 4.7715 | 7,215,700 |
| Sep 16, 2022 | 5.4000 | 5.4000 | 4.9000 | 5.0000 | 4.7907 | 41,210,800 |
| Sep 15, 2022 | 5.3000 | 5.5000 | 5.3000 | 5.3500 | 5.1260 | 21,774,800 |
| Sep 14, 2022 | 5.0000 | 5.4500 | 5.0000 | 5.2500 | 5.0302 | 36,695,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
