Thachang Green Energy PCL (BKK:TGE)
Thailand
· Delayed Price · Currency is THB 1.320
-0.020 (-1.49%)
At close: Mar 9, 2026
Thachang Green Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 46,200 |
| Mar 5, 2026 | 1.34 | 1.34 | 1.27 | 1.34 | 1.34 | -2.19% | 98,300 |
| Mar 4, 2026 | 1.33 | 1.41 | 1.19 | 1.37 | 1.37 | 2.24% | 210,100 |
| Mar 2, 2026 | 1.33 | 1.40 | 1.33 | 1.34 | 1.34 | -3.60% | 74,416 |
| Feb 27, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 2.96% | 178,400 |
| Feb 26, 2026 | 1.35 | 1.40 | 1.34 | 1.35 | 1.35 | -0.74% | 50,600 |
| Feb 25, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | - | 5,000 |
| Feb 24, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 16,000 |
| Feb 23, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 25,702 |
| Feb 20, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -2.86% | 108,705 |
| Feb 19, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 462,602 |
| Feb 18, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | 183,101 |
| Feb 17, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | - | 22,200 |
| Feb 16, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | - | 17,300 |
| Feb 13, 2026 | 1.37 | 1.38 | 1.32 | 1.36 | 1.36 | -0.73% | 25,300 |
| Feb 12, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | - | 42,300 |
| Feb 11, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 16,100 |
| Feb 10, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 62,705 |
| Feb 9, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 68,279 |
| Feb 6, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 34,900 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 79,576 |
| Feb 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 600 |
| Feb 3, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 1.54% | 116,800 |
| Feb 2, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 29,000 |
| Jan 30, 2026 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | 0.77% | 40,600 |
| Jan 29, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 102,156 |
| Jan 28, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | - | 17,200 |
| Jan 27, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | - | 25,513 |
| Jan 26, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -1.49% | 26,700 |
| Jan 23, 2026 | 1.33 | 1.38 | 1.31 | 1.34 | 1.34 | - | 74,000 |
| Jan 22, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 38,500 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.34 | 1.39 | 1.39 | 4.51% | 54,801 |
| Jan 20, 2026 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 63,700 |
| Jan 19, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | - | 38,502 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 15,700 |
| Jan 15, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | - | 20,200 |
| Jan 14, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 3.79% | 65,400 |
| Jan 13, 2026 | 1.31 | 1.39 | 1.31 | 1.32 | 1.32 | 0.76% | 7,720 |
| Jan 12, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -4.38% | 16,101 |
| Jan 9, 2026 | 1.37 | 1.39 | 1.27 | 1.37 | 1.37 | 4.58% | 23,000 |
| Jan 8, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 2.34% | 18,501 |
| Jan 7, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 159,700 |
| Jan 6, 2026 | 1.36 | 1.39 | 1.27 | 1.29 | 1.29 | -5.15% | 84,200 |
| Jan 5, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -1.45% | 77,422 |
| Dec 30, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 18,901 |
| Dec 29, 2025 | 1.43 | 1.43 | 1.35 | 1.39 | 1.39 | - | 44,020 |
| Dec 26, 2025 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | 2.21% | 116,810 |
| Dec 25, 2025 | 1.29 | 1.45 | 1.28 | 1.36 | 1.36 | 5.43% | 76,377 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 24,002 |
| Dec 23, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | 12,100 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 100 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -0.78% | 224,900 |
| Dec 18, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -1.54% | 10,500 |
| Dec 17, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | - | 11,043 |
| Dec 16, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -0.76% | 600 |
| Dec 15, 2025 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 198,200 |
| Dec 12, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 54,500 |
| Dec 11, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 35,138 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 44,800 |
| Dec 8, 2025 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | - | 58,901 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -2.29% | 199,918 |
| Dec 3, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 28,403 |
| Dec 2, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -3.70% | 149,301 |
| Dec 1, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 155,801 |
| Nov 28, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | - | 9,203 |
| Nov 27, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 1,001 |
| Nov 26, 2025 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | - | 50,336 |
| Nov 25, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | - | 7,206 |
| Nov 24, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 35,801 |
| Nov 21, 2025 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 3,700 |
| Nov 20, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 16,500 |
| Nov 19, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -1.44% | 166,300 |
| Nov 18, 2025 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 156,900 |
| Nov 17, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 81,401 |
| Nov 14, 2025 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 21,261 |
| Nov 13, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 2,700 |
| Nov 12, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -0.72% | 8,200 |
| Nov 11, 2025 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 12,400 |
| Nov 10, 2025 | 1.39 | 1.40 | 1.32 | 1.40 | 1.40 | 0.72% | 27,600 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 2.96% | 9,100 |
| Nov 6, 2025 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 140,800 |
| Nov 5, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -1.42% | 34,300 |
| Nov 4, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 80,500 |
| Nov 3, 2025 | 1.42 | 1.50 | 1.40 | 1.40 | 1.40 | -0.71% | 4,205 |
| Oct 31, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 22,500 |
| Oct 30, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 45,737 |
| Oct 29, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 21,501 |
| Oct 28, 2025 | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | 0.70% | 80,100 |
| Oct 27, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 32,900 |
| Oct 24, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 21,314 |
| Oct 22, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 72,400 |
| Oct 21, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | - | 77,700 |
| Oct 20, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 36,902 |
| Oct 17, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | 2,300 |
| Oct 16, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 95,800 |
| Oct 15, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 65,000 |
| Oct 14, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 61,800 |
| Oct 10, 2025 | 1.48 | 1.57 | 1.47 | 1.48 | 1.48 | 1.37% | 1,089,300 |
| Oct 9, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | 0.69% | 97,200 |
| Oct 8, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 8,500 |