Thai Agro Energy PCL (BKK:TAE)
Thailand · Delayed Price · Currency is THB 1.520
-0.030 (-1.94%)
May 27, 2026, 4:35 PM ICT
Thai Agro Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1.00 | 1.11 | 1.00 | 1.03 | 1.03 | -10.43% | 9,410,906 |
| Apr 7, 2026 | 1.11 | 1.23 | 1.11 | 1.15 | 1.15 | 3.60% | 9,775,129 |
| Apr 3, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 2,746,800 |
| 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 |