Thachang Green Energy PCL (BKK:TGE)
Thailand · Delayed Price · Currency is THB 1.460
-0.050 (-3.31%)
Aug 1, 2025, 4:38 PM ICT
Thachang Green Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 173,401 |
| Jun 27, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 40,649 |
| Jun 26, 2025 | 1.36 | 1.38 | 1.32 | 1.38 | 1.38 | 2.99% | 114,100 |
| Jun 25, 2025 | 1.35 | 1.40 | 1.34 | 1.34 | 1.34 | 0.75% | 91,000 |
| Jun 24, 2025 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | - | 33,500 |
| Jun 23, 2025 | 1.35 | 1.40 | 1.33 | 1.33 | 1.33 | -3.62% | 168,400 |
| Jun 20, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 28,200 |
| Jun 19, 2025 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | 0.72% | 108,100 |
| Jun 18, 2025 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -4.83% | 83,464 |
| Jun 17, 2025 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | - | 46,800 |
| Jun 16, 2025 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | - | 22,600 |
| Jun 13, 2025 | 1.44 | 1.46 | 1.32 | 1.45 | 1.45 | -1.36% | 210,800 |
| Jun 12, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 10,100 |
| Jun 11, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | - | 29,700 |
| Jun 10, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.65% | 15,500 |
| Jun 9, 2025 | 1.43 | 1.51 | 1.42 | 1.51 | 1.51 | 4.86% | 68,900 |
| Jun 6, 2025 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 2.13% | 147,513 |
| Jun 5, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -5.37% | 85,569 |
| Jun 4, 2025 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -0.67% | 208,700 |
| May 30, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -3.85% | 153,104 |
| May 29, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 64,008 |
| May 28, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 192,801 |
| May 27, 2025 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 0.65% | 49,853 |
| May 26, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 171,529 |
| May 23, 2025 | 1.57 | 1.58 | 1.52 | 1.56 | 1.56 | 1.96% | 245,000 |
| May 22, 2025 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | - | 157,557 |
| May 21, 2025 | 1.57 | 1.60 | 1.52 | 1.53 | 1.53 | -1.92% | 120,700 |
| May 20, 2025 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | 3.31% | 92,601 |