Absolute Clean Energy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.320 | 1.320 | 1.300 | 1.310 | 1.300 | 2,458,846 |
| 2024-07-25 | 1.310 | 1.320 | 1.300 | 1.320 | 1.310 | 1,786,247 |
| 2024-07-24 | 1.310 | 1.320 | 1.300 | 1.310 | 1.300 | 1,745,411 |
| 2024-07-23 | 1.310 | 1.320 | 1.300 | 1.310 | 1.300 | 4,239,974 |
| 2024-07-19 | 1.310 | 1.320 | 1.300 | 1.310 | 1.300 | 1,802,825 |
| 2024-07-18 | 1.320 | 1.330 | 1.300 | 1.310 | 1.300 | 2,957,542 |
| 2024-07-17 | 1.310 | 1.320 | 1.300 | 1.310 | 1.300 | 2,797,431 |
| 2024-07-16 | 1.310 | 1.330 | 1.310 | 1.310 | 1.300 | 765,472 |
| 2024-07-15 | 1.340 | 1.340 | 1.300 | 1.310 | 1.300 | 2,236,506 |
| 2024-07-12 | 1.320 | 1.340 | 1.320 | 1.340 | 1.330 | 1,844,622 |
| 2024-07-11 | 1.310 | 1.330 | 1.300 | 1.330 | 1.320 | 9,989,841 |
| 2024-07-10 | 1.310 | 1.330 | 1.300 | 1.310 | 1.300 | 2,332,003 |
| 2024-07-09 | 1.300 | 1.320 | 1.300 | 1.300 | 1.290 | 1,104,658 |
| 2024-07-08 | 1.310 | 1.320 | 1.290 | 1.300 | 1.290 | 2,948,147 |
| 2024-07-05 | 1.300 | 1.320 | 1.300 | 1.310 | 1.300 | 1,786,711 |
| 2024-07-04 | 1.330 | 1.330 | 1.310 | 1.310 | 1.300 | 1,983,121 |
| 2024-07-03 | 1.290 | 1.330 | 1.290 | 1.330 | 1.320 | 3,634,770 |
| 2024-07-02 | 1.300 | 1.310 | 1.280 | 1.290 | 1.280 | 2,531,864 |
| 2024-07-01 | 1.320 | 1.330 | 1.290 | 1.310 | 1.300 | 1,469,645 |
| 2024-06-28 | 1.300 | 1.330 | 1.280 | 1.330 | 1.320 | 2,912,444 |
| 2024-06-27 | 1.320 | 1.320 | 1.290 | 1.310 | 1.300 | 1,548,427 |
| 2024-06-26 | 1.330 | 1.340 | 1.300 | 1.320 | 1.310 | 1,620,106 |
| 2024-06-25 | 1.290 | 1.340 | 1.290 | 1.330 | 1.320 | 3,074,340 |
| 2024-06-24 | 1.270 | 1.290 | 1.270 | 1.280 | 1.270 | 2,313,045 |
| 2024-06-21 | 1.290 | 1.300 | 1.250 | 1.270 | 1.260 | 21,872,180 |
| 2024-06-20 | 1.310 | 1.320 | 1.290 | 1.290 | 1.280 | 2,781,606 |
| 2024-06-19 | 1.310 | 1.330 | 1.290 | 1.330 | 1.320 | 8,489,033 |
| 2024-06-18 | 1.320 | 1.330 | 1.310 | 1.320 | 1.310 | 4,090,901 |
| 2024-06-17 | 1.320 | 1.330 | 1.310 | 1.320 | 1.310 | 2,925,678 |
| 2024-06-14 | 1.320 | 1.330 | 1.320 | 1.320 | 1.310 | 1,911,943 |
| 2024-06-13 | 1.320 | 1.330 | 1.320 | 1.330 | 1.320 | 7,014,911 |
| 2024-06-12 | 1.320 | 1.330 | 1.320 | 1.320 | 1.310 | 1,079,311 |
| 2024-06-11 | 1.340 | 1.340 | 1.320 | 1.330 | 1.320 | 1,776,866 |
| 2024-06-10 | 1.340 | 1.340 | 1.320 | 1.340 | 1.330 | 2,473,652 |
| 2024-06-07 | 1.330 | 1.340 | 1.330 | 1.340 | 1.330 | 1,482,121 |
| 2024-06-06 | 1.350 | 1.360 | 1.330 | 1.330 | 1.320 | 8,426,102 |
| 2024-06-05 | 1.350 | 1.360 | 1.350 | 1.350 | 1.340 | 1,517,427 |
| 2024-06-04 | 1.360 | 1.370 | 1.350 | 1.360 | 1.350 | 2,418,170 |
| 2024-05-31 | 1.370 | 1.370 | 1.360 | 1.370 | 1.359 | 1,141,163 |
| 2024-05-30 | 1.380 | 1.380 | 1.350 | 1.370 | 1.359 | 8,549,048 |
| 2024-05-29 | 1.370 | 1.380 | 1.360 | 1.380 | 1.369 | 3,494,121 |
| 2024-05-28 | 1.370 | 1.370 | 1.360 | 1.370 | 1.359 | 1,306,151 |
| 2024-05-27 | 1.370 | 1.380 | 1.360 | 1.370 | 1.359 | 1,737,747 |
| 2024-05-24 | 1.370 | 1.380 | 1.360 | 1.370 | 1.359 | 2,343,681 |
| 2024-05-23 | 1.370 | 1.380 | 1.360 | 1.380 | 1.369 | 2,608,380 |
| 2024-05-21 | 1.370 | 1.380 | 1.360 | 1.380 | 1.369 | 1,625,176 |
| 2024-05-20 | 1.380 | 1.390 | 1.370 | 1.370 | 1.359 | 3,304,748 |
| 2024-05-17 | 1.370 | 1.390 | 1.360 | 1.390 | 1.379 | 2,310,047 |
| 2024-05-16 | 1.370 | 1.390 | 1.360 | 1.380 | 1.369 | 2,053,288 |
| 2024-05-15 | 1.370 | 1.370 | 1.360 | 1.370 | 1.359 | 3,862,401 |
| 2024-05-14 | 1.370 | 1.380 | 1.360 | 1.370 | 1.359 | 2,523,866 |
| 2024-05-13 | 1.380 | 1.390 | 1.360 | 1.370 | 1.359 | 6,403,058 |
| 2024-05-10 | 1.390 | 1.390 | 1.370 | 1.380 | 1.369 | 1,432,183 |
| 2024-05-09 | 1.390 | 1.400 | 1.370 | 1.390 | 1.379 | 3,259,504 |
| 2024-05-08 | 1.400 | 1.410 | 1.390 | 1.390 | 1.379 | 2,339,070 |
| 2024-05-07 | 1.400 | 1.420 | 1.400 | 1.400 | 1.389 | 3,604,345 |
| 2024-05-03 | 1.390 | 1.410 | 1.390 | 1.400 | 1.389 | 2,570,124 |
| 2024-05-02 | 1.370 | 1.400 | 1.370 | 1.390 | 1.379 | 2,929,859 |
| 2024-04-30 | 1.390 | 1.400 | 1.380 | 1.390 | 1.379 | 2,019,447 |
| 2024-04-29 | 1.380 | 1.390 | 1.370 | 1.390 | 1.379 | 1,235,016 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.0100 THB |
| 2022-03-14 | 0.0200 THB |
| 2021-03-11 | 0.0180 THB |
| 2020-06-01 | 0.0300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.