Asia Green Energy PCL (BKK:AGE)
Thailand · Delayed Price · Currency is THB 1.250
+0.010 (0.81%)
Jun 4, 2026, 12:13 PM ICT
Asia Green Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 1.64% | 2,434,328 |
| May 29, 2026 | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 4,572,200 |
| May 28, 2026 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 5.83% | 5,643,680 |
| May 27, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 2,085,234 |
| May 26, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 2,125,117 |
| May 25, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 609,314 |
| May 22, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | - | 1,463,218 |
| May 21, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 2,062,379 |
| May 20, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 1,126,810 |
| May 19, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 1,811,813 |
| May 18, 2026 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | 2.44% | 3,271,764 |
| May 15, 2026 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | 2.50% | 10,223,900 |
| May 14, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 1,429,911 |
| May 13, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | - | 725,548 |
| May 12, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 1,191,265 |
| May 11, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 607,952 |
| May 8, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 457,873 |
| May 7, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 823,232 |
| May 6, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -1.57% | 1,459,318 |
| May 5, 2026 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | 2.42% | 2,468,033 |
| Apr 30, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 0.81% | 2,519,287 |
| Apr 29, 2026 | 1.19 | 1.24 | 1.18 | 1.23 | 1.23 | 3.36% | 2,074,375 |
| Apr 28, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 3.48% | 852,713 |
| Apr 27, 2026 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 2,073,402 |
| Apr 24, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 455,484 |
| Apr 23, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 1,135,121 |
| Apr 22, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 3,583,431 |
| Apr 21, 2026 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 3.51% | 2,571,554 |
| Apr 20, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 1,556,970 |
| Apr 17, 2026 | 1.15 | 1.20 | 1.14 | 1.15 | 1.15 | - | 1,591,621 |
| Apr 16, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 952,572 |
| Apr 10, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 662,560 |
| Apr 9, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 1,776,517 |
| Apr 8, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 4,466,407 |
| Apr 7, 2026 | 1.23 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 4,401,278 |
| Apr 3, 2026 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -2.36% | 1,321,811 |
| Apr 2, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | - | 1,170,293 |
| Apr 1, 2026 | 1.30 | 1.31 | 1.25 | 1.27 | 1.27 | -4.51% | 4,314,429 |
| Mar 31, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 2,043,810 |
| Mar 30, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 2.26% | 2,760,372 |
| Mar 27, 2026 | 1.33 | 1.38 | 1.32 | 1.33 | 1.33 | 0.76% | 5,392,106 |
| Mar 26, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | 0.76% | 6,797,171 |
| Mar 25, 2026 | 1.41 | 1.41 | 1.29 | 1.31 | 1.31 | -6.43% | 10,592,920 |
| Mar 24, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -6.67% | 12,190,620 |
| Mar 23, 2026 | 1.37 | 1.52 | 1.37 | 1.50 | 1.50 | 9.49% | 40,139,340 |
| Mar 20, 2026 | 1.30 | 1.39 | 1.29 | 1.37 | 1.37 | 3.79% | 4,765,989 |
| Mar 19, 2026 | 1.39 | 1.44 | 1.32 | 1.32 | 1.32 | - | 9,603,728 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 2,318,692 |
| Mar 17, 2026 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | 1.48% | 2,401,725 |
| Mar 16, 2026 | 1.38 | 1.43 | 1.35 | 1.35 | 1.35 | -1.46% | 6,102,207 |