Thai Agro Energy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.52	0.53	0.52	0.53	0.53	-	3,400
Dec 3, 2025	0.52	0.53	0.50	0.53	0.53	1.92%	52,119
Dec 2, 2025	0.52	0.53	0.51	0.52	0.52	1.96%	32,600
Dec 1, 2025	0.51	0.51	0.50	0.51	0.51	-	102,224
Nov 28, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	20,209
Nov 27, 2025	0.52	0.52	0.52	0.52	0.52	1.96%	3,500
Nov 26, 2025	0.53	0.53	0.51	0.51	0.51	-	1,600
Nov 25, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	52,801
Nov 24, 2025	0.50	0.54	0.50	0.52	0.52	4.00%	176,500
Nov 21, 2025	0.50	0.50	0.50	0.50	0.50	-	2,800
Nov 20, 2025	0.46	0.52	0.46	0.50	0.50	11.11%	104,008
Nov 19, 2025	0.50	0.51	0.45	0.45	0.45	-10.00%	188,636
Nov 18, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	29,240
Nov 17, 2025	0.51	0.52	0.51	0.51	0.51	-	47,210
Nov 14, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	46,300
Nov 13, 2025	0.52	0.52	0.51	0.52	0.52	-	75,400
Nov 12, 2025	0.52	0.52	0.51	0.52	0.52	-	164,705
Nov 11, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	54,600
Nov 10, 2025	0.55	0.55	0.52	0.53	0.53	-5.36%	47,300
Nov 7, 2025	0.52	0.56	0.52	0.56	0.56	5.66%	215,300
Nov 6, 2025	0.52	0.54	0.52	0.53	0.53	-1.85%	30,955
Nov 4, 2025	0.52	0.54	0.52	0.54	0.54	3.85%	34,940
Nov 3, 2025	0.55	0.56	0.52	0.52	0.52	-3.70%	37,000
Oct 31, 2025	0.54	0.55	0.53	0.54	0.54	3.85%	35,500
Oct 30, 2025	0.53	0.54	0.50	0.52	0.52	-1.89%	146,900
Oct 29, 2025	0.56	0.56	0.53	0.53	0.53	-1.85%	111,000
Oct 28, 2025	0.55	0.55	0.54	0.54	0.54	-	117,400
Oct 27, 2025	0.57	0.57	0.54	0.54	0.54	-3.57%	50,600
Oct 24, 2025	0.55	0.56	0.55	0.56	0.56	-1.75%	90,700
Oct 22, 2025	0.55	0.57	0.55	0.57	0.57	3.64%	126,500
Oct 21, 2025	0.56	0.57	0.55	0.55	0.55	-5.17%	193,808
Oct 20, 2025	0.57	0.58	0.55	0.58	0.58	1.75%	312,703
Oct 17, 2025	0.57	0.58	0.56	0.57	0.57	-	145,500
Oct 16, 2025	0.57	0.57	0.57	0.57	0.57	-	7,600
Oct 15, 2025	0.58	0.58	0.56	0.57	0.57	-	14,306
Oct 14, 2025	0.56	0.58	0.56	0.57	0.57	-	23,400
Oct 10, 2025	0.57	0.58	0.57	0.57	0.57	-	474,200
Oct 9, 2025	0.57	0.58	0.57	0.57	0.57	-1.72%	371,500
Oct 8, 2025	0.58	0.58	0.57	0.58	0.58	1.75%	54,000
Oct 7, 2025	0.58	0.58	0.57	0.57	0.57	-3.39%	112,600
Oct 6, 2025	0.59	0.59	0.58	0.59	0.59	-	900
Oct 3, 2025	0.59	0.59	0.58	0.59	0.59	1.72%	17,200
Oct 2, 2025	0.59	0.59	0.58	0.58	0.58	-	16,500
Oct 1, 2025	0.59	0.60	0.58	0.58	0.58	-	13,867
Sep 30, 2025	0.59	0.59	0.58	0.58	0.58	-	27,000
Sep 26, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	7,600
Sep 25, 2025	0.59	0.60	0.58	0.59	0.59	1.72%	180,800
Sep 24, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	199,400
Sep 23, 2025	0.60	0.60	0.57	0.57	0.57	-5.00%	784,000
Sep 22, 2025	0.59	0.60	0.58	0.60	0.60	3.45%	19,100