Thai Agro Energy PCL (BKK:TAE)
Thailand · Delayed Price · Currency is THB 1.620
-0.040 (-2.41%)
Sep 4, 2026, 4:35 PM ICT
Thai Agro Energy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.66 | 1.70 | 1.64 | 1.66 | 1.61 | 1.22% | 7,425,482 |
| Sep 2, 2026 | 1.62 | 1.66 | 1.61 | 1.64 | 1.59 | 3.80% | 5,067,183 |
| Sep 1, 2026 | 1.67 | 1.68 | 1.58 | 1.58 | 1.53 | -5.39% | 7,772,326 |
| Aug 31, 2026 | 1.64 | 1.69 | 1.64 | 1.67 | 1.62 | 1.83% | 6,380,092 |
| Aug 28, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.59 | -0.61% | 2,930,912 |
| Aug 27, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.60 | 1.23% | 3,723,211 |
| Aug 26, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.58 | - | 3,128,182 |
| Aug 25, 2026 | 1.72 | 1.73 | 1.62 | 1.63 | 1.58 | -5.78% | 9,770,627 |
| Aug 24, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.68 | 1.17% | 8,196,209 |
| Aug 21, 2026 | 1.71 | 1.74 | 1.67 | 1.71 | 1.66 | 0.59% | 11,437,560 |
| Aug 20, 2026 | 1.69 | 1.71 | 1.67 | 1.70 | 1.65 | - | 8,056,889 |
| Aug 19, 2026 | 1.60 | 1.75 | 1.59 | 1.70 | 1.65 | 5.59% | 33,495,431 |
| Aug 18, 2026 | 1.55 | 1.95 | 1.55 | 1.61 | 1.56 | 3.87% | 102,674,617 |
| Aug 17, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.50 | - | 1,720,515 |
| Aug 14, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.50 | -0.64% | 1,217,600 |
| Aug 13, 2026 | 1.56 | 1.58 | 1.53 | 1.56 | 1.51 | 0.65% | 3,038,500 |
| Aug 11, 2026 | 1.55 | 1.60 | 1.54 | 1.55 | 1.50 | - | 4,925,603 |
| Aug 10, 2026 | 1.53 | 1.56 | 1.52 | 1.55 | 1.50 | 1.31% | 2,630,300 |
| Aug 7, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.48 | - | 1,664,700 |
| Aug 6, 2026 | 1.54 | 1.57 | 1.51 | 1.53 | 1.48 | 0.66% | 3,666,710 |
| Aug 5, 2026 | 1.63 | 1.63 | 1.51 | 1.52 | 1.47 | -7.32% | 10,254,200 |
| Aug 4, 2026 | 1.71 | 1.74 | 1.62 | 1.64 | 1.59 | -1.20% | 15,984,911 |
| Aug 3, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.61 | -1.19% | 3,725,601 |
| Jul 31, 2026 | 1.64 | 1.69 | 1.63 | 1.68 | 1.63 | 2.44% | 3,770,801 |
| Jul 30, 2026 | 1.60 | 1.66 | 1.58 | 1.64 | 1.59 | 2.50% | 3,910,775 |
| Jul 27, 2026 | 1.64 | 1.64 | 1.57 | 1.60 | 1.55 | -2.44% | 3,192,119 |
| Jul 24, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.59 | -0.61% | 3,718,136 |
| Jul 23, 2026 | 1.68 | 1.71 | 1.65 | 1.65 | 1.60 | -1.79% | 5,630,503 |
| Jul 22, 2026 | 1.66 | 1.69 | 1.63 | 1.68 | 1.63 | 0.60% | 8,468,138 |
| Jul 21, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.62 | 3.73% | 6,264,033 |
| Jul 20, 2026 | 1.61 | 1.69 | 1.59 | 1.61 | 1.56 | 0.63% | 13,369,075 |
| Jul 17, 2026 | 1.63 | 1.66 | 1.56 | 1.60 | 1.55 | -1.84% | 6,552,582 |
| Jul 16, 2026 | 1.57 | 1.66 | 1.56 | 1.63 | 1.58 | 3.82% | 8,125,210 |
| Jul 15, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.52 | - | 6,480,950 |
| Jul 14, 2026 | 1.56 | 1.60 | 1.54 | 1.57 | 1.52 | 3.29% | 12,140,137 |
| Jul 13, 2026 | 1.52 | 1.58 | 1.51 | 1.52 | 1.47 | 2.70% | 12,972,922 |
| Jul 10, 2026 | 1.49 | 1.51 | 1.46 | 1.48 | 1.44 | - | 4,239,301 |
| Jul 9, 2026 | 1.51 | 1.53 | 1.48 | 1.48 | 1.44 | -3.27% | 6,348,701 |
| Jul 8, 2026 | 1.50 | 1.55 | 1.45 | 1.53 | 1.48 | 5.52% | 15,753,500 |
| Jul 7, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.41 | -0.68% | 770,208 |
| Jul 6, 2026 | 1.46 | 1.46 | 1.41 | 1.46 | 1.42 | 0.69% | 990,710 |
| Jul 3, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.41 | 0.69% | 1,242,555 |
| Jul 2, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.40 | 2.86% | 1,397,005 |
| Jul 1, 2026 | 1.41 | 1.43 | 1.34 | 1.40 | 1.36 | -2.10% | 2,372,312 |
| Jun 30, 2026 | 1.44 | 1.44 | 1.40 | 1.43 | 1.39 | -0.69% | 1,259,100 |
| Jun 29, 2026 | 1.39 | 1.44 | 1.37 | 1.44 | 1.40 | 4.35% | 2,449,415 |
| Jun 26, 2026 | 1.38 | 1.41 | 1.34 | 1.38 | 1.34 | 0.73% | 5,142,788 |
| Jun 25, 2026 | 1.43 | 1.43 | 1.27 | 1.37 | 1.33 | -4.20% | 12,238,277 |
| Jun 24, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.39 | - | 2,647,535 |
| Jun 23, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.39 | -0.69% | 4,664,600 |