Thachang Green Energy PCL (BKK:TGE)
Thailand · Delayed Price · Currency is THB 1.470
-0.020 (-1.34%)
Sep 12, 2025, 4:36 PM ICT
Thachang Green Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 277,300 |
| Sep 11, 2025 | 1.47 | 1.54 | 1.47 | 1.49 | 1.49 | 2.05% | 1,270,800 |
| Sep 10, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 50,611 |
| Sep 9, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | 115,800 |
| Sep 8, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 77,900 |
| Sep 5, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 53,900 |
| Sep 4, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 1.39% | 55,200 |
| Sep 3, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 75,903 |
| Sep 2, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 43,701 |
| Sep 1, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 31,503 |
| Aug 29, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 2.13% | 26,202 |
| Aug 28, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.76% | 342,501 |
| Aug 27, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -2.03% | 337,931 |
| Aug 26, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 77,100 |
| Aug 25, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.32% | 79,000 |
| Aug 22, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 2.03% | 343,900 |
| Aug 21, 2025 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 82,100 |
| Aug 20, 2025 | 1.49 | 1.57 | 1.49 | 1.50 | 1.50 | 0.67% | 964,300 |
| Aug 19, 2025 | 1.46 | 1.53 | 1.46 | 1.49 | 1.49 | 3.47% | 344,701 |
| Aug 18, 2025 | 1.47 | 1.50 | 1.43 | 1.44 | 1.44 | -1.37% | 195,100 |
| Aug 15, 2025 | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | 1.39% | 97,206 |
| Aug 14, 2025 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 62,644 |
| Aug 13, 2025 | 1.47 | 1.58 | 1.45 | 1.45 | 1.45 | -2.03% | 1,131,651 |
| Aug 8, 2025 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 26,900 |
| Aug 7, 2025 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 87,800 |
| Aug 6, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 68,700 |
| Aug 5, 2025 | 1.45 | 1.52 | 1.42 | 1.48 | 1.48 | 2.07% | 1,208,903 |
| Aug 4, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 20,209 |
| Aug 1, 2025 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -3.31% | 67,500 |
| Jul 31, 2025 | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | - | 102,445 |
| Jul 30, 2025 | 1.47 | 1.53 | 1.45 | 1.51 | 1.51 | 5.59% | 284,600 |
| Jul 29, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 660,600 |
| Jul 25, 2025 | 1.41 | 1.48 | 1.39 | 1.44 | 1.44 | 2.13% | 167,000 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 44,120 |
| Jul 23, 2025 | 1.42 | 1.51 | 1.41 | 1.45 | 1.45 | 3.57% | 484,201 |
| Jul 22, 2025 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | 1.45% | 198,101 |
| Jul 21, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | - | 1,201,800 |
| Jul 18, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 114,200 |
| Jul 17, 2025 | 1.37 | 1.42 | 1.35 | 1.40 | 1.40 | 2.94% | 173,200 |
| Jul 16, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 68,303 |
| Jul 15, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | - | 91,016 |
| Jul 14, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -0.72% | 113,700 |
| Jul 11, 2025 | 1.39 | 1.42 | 1.36 | 1.38 | 1.38 | -0.72% | 95,100 |
| Jul 9, 2025 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -1.42% | 42,301 |
| Jul 8, 2025 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | 1.44% | 61,101 |
| Jul 7, 2025 | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -4.14% | 69,200 |
| Jul 4, 2025 | 1.35 | 1.45 | 1.34 | 1.45 | 1.45 | 7.41% | 204,000 |
| Jul 3, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 101,200 |
| Jul 2, 2025 | 1.36 | 1.39 | 1.33 | 1.34 | 1.34 | 0.75% | 146,300 |
| Jul 1, 2025 | 1.38 | 1.42 | 1.33 | 1.33 | 1.33 | -5.00% | 8,008 |