Thai Agro Energy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	1.16	1.16	1.13	1.13	-	-2.59%	112,900
Apr 2, 2026	1.19	1.22	1.14	1.16	1.16	1.75%	6,349,000
Apr 1, 2026	1.16	1.16	1.10	1.14	1.14	-4.20%	6,889,903
Mar 31, 2026	1.19	1.27	1.18	1.19	1.19	0.85%	9,638,319
Mar 30, 2026	1.19	1.23	1.14	1.18	1.18	-0.84%	10,797,390
Mar 27, 2026	1.25	1.31	1.16	1.19	1.19	-6.30%	22,597,530
Mar 26, 2026	1.21	1.31	1.18	1.27	1.27	14.41%	37,815,300
Mar 25, 2026	1.35	1.35	0.98	1.11	1.11	-17.78%	53,044,150
Mar 24, 2026	1.28	1.64	1.27	1.35	1.35	5.47%	55,411,550
Mar 23, 2026	1.06	1.28	1.03	1.28	1.28	30.61%	32,476,250
Mar 20, 2026	0.85	1.06	0.85	0.98	0.98	16.67%	22,261,260
Mar 19, 2026	0.80	0.92	0.80	0.84	0.84	5.00%	12,898,850
Mar 18, 2026	0.78	0.84	0.78	0.80	0.80	3.90%	5,652,770
Mar 17, 2026	0.79	0.79	0.73	0.77	0.77	-1.28%	3,184,153
Mar 16, 2026	0.72	0.88	0.72	0.78	0.78	13.04%	11,207,490
Mar 13, 2026	0.63	0.71	0.63	0.69	0.69	11.29%	6,869,611
Mar 12, 2026	0.59	0.66	0.59	0.62	0.62	5.08%	4,308,700
Mar 11, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	566,800
Mar 10, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	1,014,780
Mar 9, 2026	0.58	0.66	0.58	0.61	0.61	7.02%	5,427,706
Mar 6, 2026	0.53	0.59	0.53	0.57	0.57	11.76%	2,867,742
Mar 5, 2026	0.51	0.52	0.50	0.51	0.51	-	152,900
Mar 4, 2026	0.52	0.53	0.50	0.51	0.51	-3.77%	610,600
Mar 2, 2026	0.54	0.55	0.50	0.53	0.53	-5.36%	2,216,400
Feb 27, 2026	0.55	0.56	0.54	0.56	0.56	-	1,265,100
Feb 26, 2026	0.57	0.57	0.55	0.56	0.56	-	216,200
Feb 25, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	484,804
Feb 24, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	443,100
Feb 23, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	358,000
Feb 20, 2026	0.55	0.55	0.54	0.55	0.55	-	187,100
Feb 19, 2026	0.54	0.55	0.54	0.55	0.55	-	317,300
Feb 18, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	201,104
Feb 17, 2026	0.53	0.54	0.53	0.53	0.53	-	124,508
Feb 16, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	201,101
Feb 13, 2026	0.53	0.55	0.53	0.54	0.54	3.85%	536,111
Feb 12, 2026	0.51	0.52	0.51	0.52	0.52	-	1,373,301
Feb 11, 2026	0.52	0.52	0.51	0.52	0.52	1.96%	321,800
Feb 10, 2026	0.49	0.51	0.49	0.51	0.51	4.08%	1,147,100
Feb 9, 2026	0.49	0.50	0.47	0.49	0.49	2.08%	132,500
Feb 6, 2026	0.49	0.50	0.48	0.48	0.48	-	205,400
Feb 5, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	85,128
Feb 4, 2026	0.49	0.49	0.49	0.49	0.49	2.08%	22,400
Feb 3, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	97,000
Feb 2, 2026	0.48	0.49	0.48	0.49	0.49	-	67,500
Jan 30, 2026	0.49	0.49	0.49	0.49	0.49	-	15,001
Jan 29, 2026	0.49	0.49	0.49	0.49	0.49	-	81,400
Jan 28, 2026	0.49	0.49	0.49	0.49	0.49	-	21,500
Jan 27, 2026	0.50	0.50	0.48	0.49	0.49	-	110,200
Jan 26, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	1,203
Jan 23, 2026	0.49	0.50	0.48	0.50	0.50	-	130,706