Absolute Clean Energy PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.