Thachang Green Energy PCL (BKK:TGE)
Thailand
· Delayed Price · Currency is THB 1.280
-0.030 (-2.29%)
At close: Dec 4, 2025
Thachang Green Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | - | 126,500 |
| Oct 6, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 174,600 |
| Oct 3, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 67,978 |
| Oct 2, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 1,804 |
| Oct 1, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | 128,010 |
| Sep 30, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 95,000 |
| Sep 29, 2025 | 1.44 | 1.53 | 1.44 | 1.49 | 1.49 | 4.20% | 348,500 |
| Sep 26, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | 139,400 |
| Sep 25, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 58,550 |
| Sep 24, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | -0.69% | 217,900 |
| Sep 23, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.03% | 17,500 |
| Sep 22, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 26,478 |
| Sep 19, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 54,000 |
| Sep 18, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 27,900 |
| Sep 17, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 197,698 |
| Sep 16, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -0.67% | 30,200 |
| Sep 15, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | 2.04% | 53,500 |
| 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 |