Asia Green Energy Public Company Limited (AGE.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:37PM ICT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 208,100 |
| 13 June 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 143,500 |
| 12 June 2024 | 1.6400 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 477,400 |
| 11 June 2024 | 1.5900 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 462,400 |
| 10 June 2024 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 1,107,500 |
| 07 June 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 06 June 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 1,429,800 |
| 05 June 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 439,900 |
| 04 June 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 474,900 |
| 31 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 30 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 29 May 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 1,314,400 |
| 28 May 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 1,228,700 |
| 27 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 24 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 23 May 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 461,900 |
| 21 May 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8500 | 1.8500 | 174,700 |
| 20 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 17 May 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 304,800 |
| 16 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 15 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 14 May 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 142,900 |
| 13 May 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 334,400 |
| 10 May 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 273,700 |
| 09 May 2024 | 1.8700 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 349,000 |
| 08 May 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 204,700 |
| 07 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 03 May 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 577,800 |
| 02 May 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 639,200 |
| 30 Apr 2024 | 1.8700 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 701,200 |
| 29 Apr 2024 | 1.8600 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 159,000 |
| 26 Apr 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 721,400 |
| 25 Apr 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 432,300 |
| 24 Apr 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 248,700 |
| 23 Apr 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 309,900 |
| 22 Apr 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8400 | 1.8400 | 393,000 |
| 19 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 18 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 17 Apr 2024 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 750,000 |
| 11 Apr 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9100 | 1.9100 | 269,500 |
| 10 Apr 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 429,400 |
| 09 Apr 2024 | 1.8900 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 1,257,900 |
| 05 Apr 2024 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 512,200 |
| 04 Apr 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 1,054,000 |
| 03 Apr 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 702,800 |
| 02 Apr 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 800,400 |
| 01 Apr 2024 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 292,300 |
| 29 Mar 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 365,100 |
| 28 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 27 Mar 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9600 | 1.9600 | 352,600 |
| 26 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 25 Mar 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | 1,031,000 |
| 22 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 21 Mar 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9800 | 1.9800 | 571,200 |
| 20 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 19 Mar 2024 | 1.9900 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 1,148,900 |
| 18 Mar 2024 | 2.0200 | 2.0200 | 1.9900 | 1.9900 | 1.9900 | 1,632,500 |
| 15 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 14 Mar 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 1,102,200 |
| 13 Mar 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 1,674,500 |
| 12 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 12 Mar 2024 | 0.2 Dividend | |||||
| 11 Mar 2024 | 2.3200 | 2.3200 | 2.2800 | 2.3000 | 2.1000 | 4,330,100 |
| 08 Mar 2024 | 2.3000 | 2.3200 | 2.2800 | 2.3200 | 2.1183 | 2,976,100 |
| 07 Mar 2024 | 2.2800 | 2.3200 | 2.2600 | 2.2800 | 2.0817 | 5,699,700 |
| 06 Mar 2024 | 2.2400 | 2.2800 | 2.2200 | 2.2800 | 2.0817 | 2,315,500 |
| 05 Mar 2024 | 2.2000 | 2.2600 | 2.1800 | 2.2600 | 2.0635 | 1,970,100 |
| 04 Mar 2024 | 2.2000 | 2.2200 | 2.1800 | 2.2000 | 2.0087 | 838,800 |
| 01 Mar 2024 | 2.2000 | 2.2400 | 2.1800 | 2.2000 | 2.0087 | 2,126,500 |
| 29 Feb 2024 | 2.2400 | 2.2400 | 2.1800 | 2.2200 | 2.0270 | 1,682,900 |
| 28 Feb 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2200 | 2.0270 | 1,557,100 |
| 27 Feb 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2200 | 2.0270 | 2,269,900 |
| 23 Feb 2024 | 2.2200 | 2.2200 | 2.1800 | 2.2000 | 2.0087 | 2,194,600 |
| 22 Feb 2024 | 2.2200 | 2.2600 | 2.2000 | 2.2200 | 2.0270 | 3,954,800 |
| 21 Feb 2024 | 2.1800 | 2.2400 | 2.1600 | 2.1800 | 1.9904 | 8,988,600 |
| 20 Feb 2024 | 2.1200 | 2.2600 | 2.1000 | 2.1600 | 1.9722 | 12,714,600 |
| 19 Feb 2024 | 2.0000 | 2.0200 | 1.9900 | 1.9900 | 1.8170 | 214,600 |
| 16 Feb 2024 | 2.0000 | 2.0200 | 1.9900 | 1.9900 | 1.8170 | 245,900 |
| 15 Feb 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 1.8261 | 238,200 |
| 14 Feb 2024 | 1.9900 | 2.0200 | 1.9900 | 1.9900 | 1.8170 | 170,600 |
| 13 Feb 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0000 | 1.8261 | 180,600 |
| 12 Feb 2024 | 1.9800 | 2.0000 | 1.9800 | 1.9800 | 1.8078 | 137,500 |
| 09 Feb 2024 | 1.9800 | 2.0000 | 1.9800 | 1.9800 | 1.8078 | 297,300 |
| 08 Feb 2024 | 2.0400 | 2.0400 | 1.9800 | 1.9800 | 1.8078 | 887,900 |
| 07 Feb 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0200 | 1.8443 | 441,300 |
| 06 Feb 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 1.8261 | 342,200 |
| 05 Feb 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0200 | 1.8443 | 398,600 |
| 02 Feb 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0200 | 1.8443 | 257,900 |
| 01 Feb 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0200 | 1.8443 | 204,600 |
| 31 Jan 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 1.8261 | 213,400 |
| 30 Jan 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 1.8626 | 205,000 |
| 29 Jan 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0000 | 1.8261 | 536,700 |
| 26 Jan 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0200 | 1.8443 | 347,300 |
| 25 Jan 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0400 | 1.8626 | 342,000 |
| 24 Jan 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0600 | 1.8809 | 545,000 |
| 23 Jan 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0800 | 1.8991 | 369,200 |
| 22 Jan 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 1.8626 | 441,800 |
| 19 Jan 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 1.9174 | 264,400 |
| 18 Jan 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0600 | 1.8809 | 845,300 |
| 17 Jan 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 1.8809 | 533,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.