Thai Agro Energy PCL (BKK:TAE)
Thailand · Delayed Price · Currency is THB 1.600
-0.030 (-1.84%)
Jul 17, 2026, 4:39 PM ICT
Thai Agro Energy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.63 | 1.66 | 1.56 | 1.60 | 1.60 | -1.84% | 6,552,582 |
| Jul 16, 2026 | 1.57 | 1.66 | 1.56 | 1.63 | 1.63 | 3.82% | 8,125,210 |
| Jul 15, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | - | 6,480,950 |
| Jul 14, 2026 | 1.56 | 1.60 | 1.54 | 1.57 | 1.57 | 3.29% | 12,140,137 |
| Jul 13, 2026 | 1.52 | 1.58 | 1.51 | 1.52 | 1.52 | 2.70% | 12,972,920 |
| Jul 10, 2026 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | - | 4,239,301 |
| Jul 9, 2026 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 6,348,701 |
| Jul 8, 2026 | 1.50 | 1.55 | 1.45 | 1.53 | 1.53 | 5.52% | 15,753,500 |
| Jul 7, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 770,208 |
| Jul 6, 2026 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | 0.69% | 990,710 |
| Jul 3, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 1,242,555 |
| Jul 2, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 1,397,005 |
| Jul 1, 2026 | 1.41 | 1.43 | 1.34 | 1.40 | 1.40 | -2.10% | 2,372,312 |
| Jun 30, 2026 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 1,259,100 |
| Jun 29, 2026 | 1.39 | 1.44 | 1.37 | 1.44 | 1.44 | 4.35% | 2,449,415 |
| 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 |