Asia Green Energy PCL (BKK:AGE)
Thailand · Delayed Price · Currency is THB 1.140
-0.010 (-0.87%)
Apr 20, 2026, 4:38 PM ICT
Asia Green Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,190,622 |
| Mar 23, 2026 | 1.37 | 1.52 | 1.37 | 1.50 | 1.50 | 9.49% | 40,139,349 |
| 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 |
| Mar 13, 2026 | 1.19 | 1.42 | 1.19 | 1.37 | 1.37 | 20.18% | 44,920,520 |
| Mar 12, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 3.64% | 3,446,916 |
| Mar 11, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 2,170,082 |
| Mar 10, 2026 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -1.75% | 2,130,694 |
| Mar 9, 2026 | 1.11 | 1.18 | 1.11 | 1.14 | 1.14 | 5.56% | 9,590,089 |
| Mar 6, 2026 | 1.06 | 1.11 | 1.04 | 1.08 | 1.08 | 2.86% | 3,794,728 |
| Mar 5, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 3.96% | 8,513,144 |
| Mar 4, 2026 | 1.08 | 1.08 | 0.98 | 1.01 | 1.01 | -7.34% | 9,503,424 |
| Mar 2, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -7.63% | 4,623,240 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.16 | 1.18 | 1.18 | -15.71% | 9,904,020 |
| Feb 26, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 1,492,768 |
| Feb 25, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | 650,776 |
| Feb 24, 2026 | 1.36 | 1.38 | 1.32 | 1.37 | 1.37 | - | 537,420 |
| Feb 23, 2026 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -2.84% | 981,775 |
| Feb 20, 2026 | 1.45 | 1.46 | 1.38 | 1.41 | 1.41 | -3.42% | 1,583,029 |
| Feb 19, 2026 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | 1.39% | 2,158,819 |
| Feb 18, 2026 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 3.60% | 2,077,983 |
| Feb 17, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 1,780,095 |
| Feb 16, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | - | 705,359 |
| Feb 13, 2026 | 1.33 | 1.40 | 1.32 | 1.37 | 1.37 | 3.01% | 2,990,191 |
| Feb 12, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 2.31% | 1,720,843 |
| Feb 11, 2026 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 1,847,535 |
| Feb 10, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 2.42% | 468,904 |
| Feb 9, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 1,022,403 |
| Feb 6, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 438,564 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | - | 337,338 |
| Feb 4, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 382,834 |
| Feb 3, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 1,816,157 |
| Feb 2, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 516,113 |