Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Thai Agro Energy Public Company Limited (TAE.BK)

0.6000
+0.0100
+(1.69%)
At close: 10:38:23 AM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.60000.60000.60000.60000.60006,600
May 2, 20250.59000.60000.59000.59000.5900402,500
Apr 30, 20250.59000.59000.58000.59000.5900889,700
Apr 29, 20250.59000.60000.58000.59000.590097,200
Apr 28, 20250.60000.60000.58000.60000.6000143,900
Apr 25, 20250.61000.62000.60000.60000.6000193,600
Apr 24, 20250.62000.63000.62000.62000.62001,600
Apr 23, 20250.63000.63000.62000.63000.630054,200
Apr 22, 20250.60000.63000.60000.63000.630014,200
Apr 21, 20250.63000.64000.60000.63000.6300207,700
Apr 18, 20250.64000.64000.62000.62000.620042,500
Apr 17, 20250.64000.64000.61000.63000.630057,400
Apr 16, 20250.62000.65000.62000.63000.630077,000
Apr 11, 20250.62000.64000.62000.62000.6200137,600
Apr 10, 20250.65000.66000.63000.63000.6300458,800
Apr 9, 20250.65000.65000.63000.65000.6500169,400
Apr 8, 20250.65000.65000.64000.65000.6500187,700
Apr 4, 20250.70000.70000.64000.64000.6400239,600
Apr 3, 20250.75000.75000.70000.70000.7000143,400
Apr 2, 20250.78000.78000.75000.78000.78006,400
Apr 1, 20250.75000.77000.75000.76000.760015,100
Mar 31, 20250.77000.78000.76000.76000.7600112,500
Mar 28, 20250.76000.79000.76000.77000.770033,200
Mar 27, 20250.77000.79000.77000.77000.7700106,300
Mar 26, 20250.78000.80000.76000.78000.7800118,900
Mar 25, 20250.75000.80000.75000.78000.7800335,400
Mar 24, 20250.72000.78000.72000.76000.760087,600
Mar 21, 20250.74000.79000.71000.72000.7200536,700
Mar 20, 20250.72000.76000.72000.74000.7400354,000
Mar 19, 20250.67000.77000.67000.73000.7300927,300
Mar 18, 20250.60000.66000.60000.66000.6600567,100
Mar 17, 20250.61000.61000.60000.60000.600055,600
Mar 14, 20250.58000.61000.57000.61000.6100157,000
Mar 13, 20250.58000.58000.56000.58000.5800169,800
Mar 12, 20250.60000.60000.57000.58000.580073,900
Mar 11, 20250.57000.60000.57000.60000.6000687,300
Mar 10, 20250.55000.57000.55000.56000.5600304,500
Mar 7, 20250.52000.55000.52000.55000.5500129,600
Mar 6, 20250.54000.55000.53000.55000.5500123,200
Mar 5, 20250.51000.54000.51000.54000.5400139,700
Mar 4, 20250.56000.56000.52000.52000.5200161,100
Mar 3, 20250.57000.57000.52000.54000.5400234,100
Feb 28, 20250.57000.57000.54000.57000.570061,600
Feb 27, 20250.56000.57000.56000.57000.570020,600
Feb 26, 20250.57000.58000.56000.57000.5700145,600
Feb 25, 20250.57000.57000.56000.56000.560051,700
Feb 24, 20250.57000.58000.54000.57000.5700230,000
Feb 21, 20250.57000.60000.57000.58000.5800198,600
Feb 20, 20250.58000.59000.58000.59000.5900128,700
Feb 19, 20250.59000.59000.59000.59000.59005,100
Feb 18, 20250.57000.61000.57000.58000.5800217,500
Feb 17, 20250.60000.60000.57000.58000.5800275,000
Feb 14, 20250.61000.62000.60000.60000.6000258,100
Feb 13, 20250.62000.64000.60000.61000.6100134,400
Feb 11, 20250.64000.64000.62000.62000.6200172,200
Feb 10, 20250.61000.64000.61000.62000.6200103,300
Feb 7, 20250.64000.64000.60000.60000.6000181,500
Feb 6, 20250.66000.66000.63000.64000.640079,700
Feb 5, 20250.64000.65000.64000.64000.640035,600
Feb 4, 20250.69000.69000.65000.65000.6500231,400
Feb 3, 20250.67000.69000.67000.67000.6700164,800
Jan 31, 20250.69000.69000.67000.67000.6700190,300
Jan 30, 20250.69000.70000.69000.70000.700011,000
Jan 29, 20250.68000.70000.68000.69000.6900123,800
Jan 28, 20250.70000.70000.69000.69000.6900113,600
Jan 27, 20250.69000.71000.69000.70000.700028,500
Jan 24, 20250.70000.71000.68000.70000.7000116,300
Jan 23, 20250.72000.72000.70000.71000.710022,800
Jan 22, 20250.71000.71000.70000.71000.710053,100
Jan 21, 20250.69000.71000.69000.71000.710014,600
Jan 20, 20250.70000.72000.69000.70000.700032,700
Jan 17, 20250.71000.71000.70000.70000.7000148,100
Jan 16, 20250.72000.73000.71000.71000.7100142,500
Jan 15, 20250.71000.74000.71000.72000.7200181,800
Jan 14, 20250.72000.72000.70000.71000.710077,400
Jan 13, 20250.72000.72000.70000.70000.700080,200
Jan 10, 20250.71000.72000.70000.72000.7200129,800
Jan 9, 20250.73000.73000.72000.72000.720077,300
Jan 8, 20250.75000.75000.72000.74000.7400104,100
Jan 7, 20250.74000.75000.74000.75000.7500105,100
Jan 6, 20250.76000.76000.74000.75000.750039,700
Jan 3, 20250.76000.78000.76000.76000.760030,000
Jan 2, 20250.76000.77000.76000.76000.760083,600
Dec 30, 20240.76000.78000.76000.76000.7600113,800
Dec 27, 20240.76000.78000.76000.76000.760018,300
Dec 26, 20240.77000.77000.76000.77000.770065,400
Dec 25, 20240.74000.76000.74000.76000.7600126,000
Dec 24, 20240.75000.76000.74000.74000.740025,100
Dec 23, 20240.75000.75000.74000.75000.7500166,800
Dec 20, 20240.77000.78000.75000.76000.7600346,400
Dec 19, 20240.79000.79000.77000.77000.770097,700
Dec 18, 20240.80000.80000.78000.79000.7900251,500
Dec 17, 20240.81000.81000.79000.80000.8000127,400
Dec 16, 20240.81000.81000.80000.81000.8100187,900
Dec 13, 20240.81000.81000.81000.81000.810020,000
Dec 12, 20240.82000.82000.80000.81000.810093,200
Dec 11, 20240.82000.82000.80000.81000.8100197,700
Dec 9, 20240.83000.84000.81000.81000.8100481,100
Dec 6, 20240.84000.84000.83000.84000.840020,100
Dec 4, 20240.84000.84000.83000.84000.840027,300
Dec 3, 20240.85000.85000.83000.83000.8300120,400
Dec 2, 20240.84000.85000.83000.84000.840051,600
Nov 29, 20240.84000.85000.83000.84000.8400142,100
Nov 28, 20240.82000.84000.82000.84000.8400100,200
Nov 27, 20240.84000.84000.82000.82000.8200512,300
Nov 26, 20240.84000.86000.84000.84000.840065,400
Nov 25, 20240.85000.85000.84000.84000.840079,500
Nov 22, 20240.85000.86000.85000.85000.850055,700
Nov 21, 20240.84000.86000.84000.85000.8500132,100
Nov 20, 20240.85000.86000.85000.85000.850072,200
Nov 19, 20240.84000.86000.84000.84000.840035,600
Nov 18, 20240.86000.87000.84000.84000.8400154,100
Nov 15, 20240.86000.86000.85000.86000.860027,100
Nov 14, 20240.86000.86000.84000.86000.8600291,200
Nov 13, 20240.88000.88000.86000.86000.8600367,000
Nov 12, 20240.89000.90000.87000.88000.8800453,200
Nov 11, 20240.88000.94000.88000.90000.9000729,800
Nov 8, 20240.89000.91000.88000.89000.8900197,900
Nov 7, 20240.91000.92000.89000.89000.8900297,500
Nov 6, 20240.92000.92000.90000.90000.9000585,800
Nov 5, 20240.91000.94000.91000.92000.9200922,600
Nov 4, 20240.88000.94000.88000.90000.9000800,100
Nov 1, 20240.89000.89000.88000.88000.880017,100
Oct 31, 20240.88000.88000.87000.88000.8800206,500
Oct 30, 20240.88000.89000.88000.88000.8800101,200
Oct 29, 20240.89000.90000.88000.88000.880064,100
Oct 28, 20240.89000.89000.88000.88000.8800122,000
Oct 25, 20240.88000.89000.88000.89000.890089,300
Oct 24, 20240.88000.95000.88000.88000.8800523,300
Oct 22, 20240.88000.89000.88000.88000.880088,700
Oct 21, 20240.88000.88000.88000.88000.880046,100
Oct 18, 20240.89000.89000.88000.88000.8800210,900
Oct 17, 20240.88000.90000.88000.89000.8900101,400
Oct 16, 20240.90000.90000.90000.90000.9000-
Oct 15, 20240.91000.92000.90000.90000.9000330,600
Oct 11, 20240.92000.94000.91000.91000.9100168,900
Oct 10, 20240.92000.92000.91000.91000.910068,900
Oct 9, 20240.90000.92000.90000.91000.9100422,400
Oct 8, 20240.92000.93000.90000.90000.9000215,000
Oct 7, 20240.92000.92000.92000.92000.9200-
Oct 4, 20240.94000.94000.92000.92000.9200543,200
Oct 3, 20240.93000.98000.93000.94000.94002,128,200
Oct 2, 20240.95000.95000.93000.93000.9300474,800
Oct 1, 20240.92000.95000.92000.93000.9300472,500
Sep 30, 20240.90000.95000.90000.92000.92001,309,800
Sep 27, 20240.94000.94000.94000.94000.9400-
Sep 26, 20240.97001.04000.94000.94000.940011,642,000
Sep 25, 20240.90001.01000.90000.96000.96008,600,400
Sep 24, 20240.89000.91000.89000.89000.8900745,100
Sep 23, 20240.90000.92000.84000.86000.86003,977,200
Sep 20, 20240.90000.90000.90000.90000.9000-
Sep 19, 20240.90000.91000.90000.90000.9000132,700
Sep 18, 20240.89000.89000.89000.89000.8900-
Sep 17, 20240.89000.91000.89000.89000.8900866,200
Sep 16, 20240.91000.93000.87000.91000.9100898,200
Sep 13, 20240.93000.96000.92000.92000.9200838,900
Sep 12, 20240.85000.94000.85000.93000.93002,443,700
Sep 11, 20240.85000.86000.85000.86000.8600310,900
Sep 10, 20240.86000.88000.85000.85000.8500960,200
Sep 9, 20240.87000.87000.87000.87000.8700-
Sep 6, 20240.86000.87000.86000.87000.8700997,600
Sep 5, 20240.86000.88000.86000.87000.8700951,400
Sep 4, 20240.87000.88000.86000.86000.8600467,100
Sep 3, 20240.96000.96000.96000.96000.9600-
Sep 2, 20240.96000.96000.96000.96000.9600-
Aug 30, 20240.94001.02000.94000.96000.96001,437,500
Aug 29, 20240.92001.03000.91000.95000.95006,304,500
Aug 28, 20240.93000.95000.90000.91000.9100742,900
Aug 27, 20240.94000.96000.92000.93000.93001,466,200
Aug 26, 20240.96000.96000.88000.91000.91001,959,900
Aug 23, 20240.91001.01000.89000.96000.96001,518,700
Aug 22, 20240.98001.01000.94000.96000.96005,494,000
Aug 21, 20240.75000.97000.75000.97000.97007,182,200
Aug 20, 20240.69000.75000.69000.75000.75001,258,100
Aug 19, 20240.71000.71000.71000.71000.7100-
Aug 16, 20240.70000.71000.70000.71000.7100127,800
Aug 15, 20240.71000.71000.71000.71000.7100-
Aug 14, 20240.72000.72000.71000.71000.7100177,800
Aug 13, 20240.73000.73000.71000.72000.7200159,300
Aug 9, 20240.71000.75000.70000.72000.72001,326,500
Aug 8, 20240.69000.69000.69000.69000.6900-
Aug 7, 20240.70000.71000.69000.69000.690089,600
Aug 6, 20240.69000.71000.69000.69000.690095,100
Aug 5, 20240.71000.71000.69000.69000.6900172,100
Aug 2, 20240.73000.73000.73000.73000.7300-
Aug 1, 20240.71000.76000.71000.73000.7300296,300
Jul 31, 20240.68000.70000.68000.69000.690095,600
Jul 30, 20240.70000.70000.70000.70000.7000-
Jul 26, 20240.69000.70000.68000.70000.7000124,300
Jul 25, 20240.70000.71000.65000.70000.7000104,200
Jul 24, 20240.70000.71000.69000.70000.700090,100
Jul 23, 20240.74000.74000.71000.71000.7100105,700
Jul 19, 20240.75000.76000.74000.74000.740087,500
Jul 18, 20240.76000.77000.75000.75000.7500171,500
Jul 17, 20240.78000.78000.76000.76000.7600488,000
Jul 16, 20240.82000.82000.77000.77000.7700356,900
Jul 15, 20240.73000.73000.73000.73000.7300-
Jul 12, 20240.73000.73000.73000.73000.7300-
Jul 11, 20240.71000.78000.70000.73000.7300693,000
Jul 10, 20240.71000.73000.70000.71000.710061,700
Jul 9, 20240.70000.70000.70000.70000.7000-
Jul 8, 20240.70000.70000.70000.70000.700016,800
Jul 5, 20240.68000.71000.68000.71000.7100143,600
Jul 4, 20240.71000.71000.68000.68000.68002,400
Jul 3, 20240.69000.70000.69000.70000.70005,900
Jul 2, 20240.71000.71000.69000.70000.7000175,100
Jul 1, 20240.72000.72000.70000.71000.7100114,000
Jun 28, 20240.74000.74000.70000.71000.7100189,000
Jun 27, 20240.73000.73000.72000.73000.7300140,400
Jun 26, 20240.69000.69000.69000.69000.6900-
Jun 25, 20240.69000.69000.69000.69000.6900-
Jun 24, 20240.69000.69000.69000.69000.6900-
Jun 21, 20240.66000.69000.66000.69000.690044,200
Jun 20, 20240.66000.70000.66000.69000.6900190,700
Jun 19, 20240.69000.69000.69000.69000.6900-
Jun 18, 20240.69000.69000.69000.69000.6900-
Jun 17, 20240.69000.71000.68000.69000.6900173,400
Jun 14, 20240.70000.72000.69000.72000.7200132,300
Jun 13, 20240.70000.70000.69000.70000.7000148,900
Jun 12, 20240.70000.74000.69000.70000.7000361,800
Jun 11, 20240.84000.85000.59000.70000.70002,663,600
Jun 10, 20240.87000.88000.83000.84000.8400156,600
Jun 7, 20240.88000.90000.86000.87000.8700499,100
Jun 6, 20240.92000.92000.88000.88000.8800492,100
Jun 5, 20240.93000.94000.92000.92000.9200186,000
Jun 4, 20240.95000.96000.93000.93000.930090,100
May 31, 20240.95000.95000.95000.95000.9500-
May 30, 20240.95000.95000.95000.95000.9500-
May 29, 20240.95000.96000.95000.95000.9500234,200
May 28, 20240.97000.97000.95000.96000.9600233,800
May 27, 20240.96000.97000.96000.96000.9600171,700
May 24, 20240.97000.97000.96000.97000.9700104,200
May 23, 20240.97000.98000.96000.97000.9700131,200
May 21, 20240.98000.99000.97000.97000.970089,300
May 20, 20240.97000.97000.97000.97000.9700-
May 17, 20240.98000.98000.97000.97000.9700123,400
May 16, 20240.98000.98000.98000.98000.9800-
May 15, 20240.97000.98000.97000.98000.9800147,900
May 14, 20241.01001.01000.97000.97000.9700383,800
May 13, 20240.99001.06000.97001.00001.00001,044,300
May 10, 20241.01001.01000.99001.00001.0000121,100
May 9, 20241.01001.04000.99001.00001.0000684,600
May 8, 20240.95001.02000.95001.02001.02001,156,600
May 7, 20240.95000.95000.95000.95000.9500-