Thai Agro Energy PCL (BKK:TAE)
Thailand · Delayed Price · Currency is THB 1.380
+0.010 (0.73%)
Jun 26, 2026, 4:39 PM ICT
Thai Agro Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.38 | 1.41 | 1.34 | 1.38 | 1.38 | 0.73% | 5,142,788 |
| Jun 25, 2026 | 1.43 | 1.43 | 1.27 | 1.37 | 1.37 | -4.20% | 12,238,270 |
| Jun 24, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | - | 2,647,535 |
| Jun 23, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 4,664,600 |
| Jun 22, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 2,835,400 |
| Jun 19, 2026 | 1.44 | 1.49 | 1.41 | 1.48 | 1.48 | 2.78% | 4,027,326 |
| Jun 18, 2026 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | -1.37% | 4,770,316 |
| Jun 17, 2026 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 1.39% | 4,357,661 |
| Jun 16, 2026 | 1.43 | 1.49 | 1.40 | 1.44 | 1.44 | - | 8,586,704 |
| Jun 15, 2026 | 1.62 | 1.62 | 1.43 | 1.44 | 1.44 | -10.56% | 15,803,220 |
| Jun 12, 2026 | 1.73 | 1.75 | 1.60 | 1.61 | 1.61 | -8.00% | 9,346,300 |
| Jun 11, 2026 | 1.70 | 1.79 | 1.70 | 1.75 | 1.75 | 3.55% | 10,900,650 |
| Jun 10, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | - | 2,593,413 |
| Jun 9, 2026 | 1.74 | 1.75 | 1.69 | 1.69 | 1.69 | -3.98% | 7,974,471 |
| Jun 8, 2026 | 1.75 | 1.81 | 1.74 | 1.76 | 1.76 | 1.73% | 25,860,474 |
| Jun 5, 2026 | 1.77 | 1.78 | 1.67 | 1.73 | 1.73 | -1.14% | 9,039,584 |
| Jun 4, 2026 | 1.87 | 1.89 | 1.72 | 1.75 | 1.75 | -2.78% | 24,188,390 |
| Jun 2, 2026 | 1.58 | 1.87 | 1.58 | 1.80 | 1.80 | 15.38% | 49,212,482 |
| May 29, 2026 | 1.56 | 1.60 | 1.53 | 1.56 | 1.56 | - | 8,066,710 |
| May 28, 2026 | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | 2.63% | 7,609,201 |
| May 27, 2026 | 1.53 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 8,331,800 |
| May 26, 2026 | 1.52 | 1.61 | 1.50 | 1.55 | 1.55 | 3.33% | 19,565,180 |
| May 25, 2026 | 1.55 | 1.56 | 1.49 | 1.50 | 1.50 | -4.46% | 8,802,033 |
| May 22, 2026 | 1.60 | 1.61 | 1.53 | 1.57 | 1.57 | -0.63% | 10,625,000 |
| May 21, 2026 | 1.68 | 1.69 | 1.56 | 1.58 | 1.58 | -3.07% | 15,402,000 |
| May 20, 2026 | 1.53 | 1.67 | 1.53 | 1.63 | 1.63 | 6.54% | 28,575,960 |
| May 19, 2026 | 1.61 | 1.71 | 1.50 | 1.53 | 1.53 | -4.38% | 32,278,920 |
| May 18, 2026 | 1.50 | 1.69 | 1.49 | 1.60 | 1.60 | 9.59% | 47,812,770 |
| May 15, 2026 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | - | 5,565,158 |
| May 14, 2026 | 1.50 | 1.57 | 1.46 | 1.46 | 1.46 | -0.68% | 23,716,320 |
| May 13, 2026 | 1.40 | 1.47 | 1.38 | 1.47 | 1.47 | 5.76% | 11,266,350 |
| May 12, 2026 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | -0.71% | 6,749,675 |
| May 11, 2026 | 1.45 | 1.52 | 1.40 | 1.40 | 1.40 | -0.71% | 24,705,060 |
| May 8, 2026 | 1.41 | 1.44 | 1.33 | 1.41 | 1.41 | 2.17% | 18,697,770 |
| May 7, 2026 | 1.37 | 1.47 | 1.32 | 1.38 | 1.38 | -2.13% | 31,525,650 |
| May 6, 2026 | 1.54 | 1.80 | 1.41 | 1.41 | 1.41 | -4.08% | 141,372,600 |
| May 5, 2026 | 1.31 | 1.47 | 1.27 | 1.47 | 1.47 | 30.09% | 42,115,550 |
| Apr 30, 2026 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | - | 7,451,192 |
| Apr 29, 2026 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | 4.63% | 4,429,748 |
| Apr 28, 2026 | 1.09 | 1.13 | 1.07 | 1.08 | 1.08 | - | 3,441,160 |
| Apr 27, 2026 | 1.00 | 1.13 | 1.00 | 1.08 | 1.08 | 8.00% | 8,920,365 |
| Apr 24, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 2,953,200 |
| Apr 23, 2026 | 1.01 | 1.09 | 1.01 | 1.04 | 1.04 | 5.05% | 6,502,188 |
| Apr 22, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 1,245,700 |
| Apr 21, 2026 | 0.98 | 1.07 | 0.98 | 1.00 | 1.00 | 3.09% | 4,673,318 |
| Apr 20, 2026 | 1.02 | 1.04 | 0.97 | 0.97 | 0.97 | -5.83% | 3,903,103 |
| Apr 17, 2026 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | - | 1,592,000 |
| Apr 16, 2026 | 1.03 | 1.10 | 1.00 | 1.03 | 1.03 | - | 2,005,000 |
| Apr 10, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 2,777,547 |
| Apr 9, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 4,391,305 |