Thachang Green Energy PCL (BKK:TGE)
Thailand · Delayed Price · Currency is THB 1.110
+0.030 (2.78%)
Sep 3, 2026, 3:02 PM ICT
Thachang Green Energy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | - | 357,615 |
| Sep 1, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 696,715 |
| Aug 31, 2026 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 345,150 |
| Aug 28, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 178,924 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 586,335 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 1,480,450 |
| Aug 25, 2026 | 1.11 | 1.24 | 1.10 | 1.17 | 1.17 | 7.34% | 3,429,738 |
| Aug 24, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 278,704 |
| Aug 21, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | - | 355,416 |
| Aug 20, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 358,175 |
| Aug 19, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 287,924 |
| Aug 18, 2026 | 1.13 | 1.13 | 1.06 | 1.12 | 1.12 | - | 1,075,616 |
| Aug 17, 2026 | 1.09 | 1.12 | 1.06 | 1.12 | 1.12 | 5.66% | 376,004 |
| Aug 14, 2026 | 1.15 | 1.15 | 1.04 | 1.06 | 1.06 | -10.17% | 1,856,959 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 746,600 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 827,212 |
| Aug 10, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 587,607 |
| Aug 7, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 462,100 |
| Aug 6, 2026 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | - | 445,042 |
| Aug 5, 2026 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 935,546 |
| Aug 4, 2026 | 1.29 | 1.36 | 1.27 | 1.30 | 1.30 | 1.56% | 3,515,659 |
| Aug 3, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | 0.79% | 1,008,111 |
| Jul 31, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | - | 995,681 |
| Jul 30, 2026 | 1.33 | 1.33 | 1.24 | 1.27 | 1.27 | -3.79% | 1,580,726 |
| Jul 27, 2026 | 1.36 | 1.38 | 1.30 | 1.32 | 1.32 | - | 2,047,300 |
| Jul 24, 2026 | 1.41 | 1.45 | 1.32 | 1.32 | 1.32 | -8.33% | 9,455,879 |
| Jul 23, 2026 | 1.22 | 1.45 | 1.22 | 1.44 | 1.44 | 19.01% | 24,162,411 |
| Jul 22, 2026 | 1.30 | 1.32 | 1.21 | 1.21 | 1.21 | -6.92% | 1,129,050 |
| Jul 21, 2026 | 1.31 | 1.32 | 1.25 | 1.30 | 1.30 | - | 1,730,103 |
| Jul 20, 2026 | 1.32 | 1.40 | 1.30 | 1.30 | 1.30 | -2.26% | 3,271,861 |
| Jul 17, 2026 | 1.27 | 1.50 | 1.26 | 1.33 | 1.33 | 2.31% | 20,830,996 |
| Jul 16, 2026 | 1.05 | 1.32 | 1.04 | 1.30 | 1.30 | 27.45% | 10,990,026 |
| Jul 15, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 324,900 |
| Jul 14, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 355,300 |
| Jul 13, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 269,304 |
| Jul 10, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 409,500 |
| Jul 9, 2026 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | 1.00% | 388,700 |
| Jul 8, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 398,500 |
| Jul 7, 2026 | 0.98 | 1.10 | 0.96 | 1.02 | 1.02 | 4.08% | 3,133,310 |
| Jul 6, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | - | 308,110 |
| Jul 3, 2026 | 0.98 | 1.02 | 0.98 | 0.98 | 0.98 | - | 398,000 |
| Jul 2, 2026 | 0.91 | 1.06 | 0.91 | 0.98 | 0.98 | 10.11% | 3,767,231 |
| Jul 1, 2026 | 1.03 | 1.03 | 0.84 | 0.89 | 0.89 | -12.75% | 2,418,203 |
| Jun 30, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 305,100 |
| Jun 29, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 37,817 |
| Jun 26, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 18,900 |
| Jun 25, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 84,549 |
| Jun 24, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 357,100 |
| Jun 23, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 167,900 |
| Jun 22, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 143,800 |