Absolute Clean Energy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.390 | 1.390 | 1.370 | 1.390 | 1.379 | 2,099,201 |
| 2024-04-25 | 1.380 | 1.390 | 1.380 | 1.390 | 1.379 | 2,142,326 |
| 2024-04-24 | 1.390 | 1.400 | 1.380 | 1.390 | 1.379 | 1,607,314 |
| 2024-04-23 | 1.380 | 1.400 | 1.380 | 1.390 | 1.379 | 4,569,123 |
| 2024-04-22 | 1.390 | 1.400 | 1.380 | 1.380 | 1.369 | 1,619,204 |
| 2024-04-19 | 1.390 | 1.390 | 1.370 | 1.380 | 1.369 | 3,771,328 |
| 2024-04-18 | 1.400 | 1.410 | 1.380 | 1.400 | 1.389 | 3,992,243 |
| 2024-04-17 | 1.390 | 1.420 | 1.390 | 1.400 | 1.389 | 4,981,200 |
| 2024-04-11 | 1.440 | 1.440 | 1.390 | 1.400 | 1.389 | 6,322,383 |
| 2024-04-10 | 1.390 | 1.440 | 1.390 | 1.430 | 1.419 | 4,383,199 |
| 2024-04-09 | 1.370 | 1.400 | 1.370 | 1.390 | 1.379 | 20,219,930 |
| 2024-04-05 | 1.400 | 1.400 | 1.370 | 1.380 | 1.369 | 8,783,430 |
| 2024-04-04 | 1.440 | 1.450 | 1.400 | 1.400 | 1.389 | 11,724,620 |
| 2024-04-03 | 1.450 | 1.450 | 1.420 | 1.440 | 1.429 | 3,672,974 |
| 2024-04-02 | 1.450 | 1.460 | 1.440 | 1.450 | 1.439 | 2,146,603 |
| 2024-04-01 | 1.430 | 1.460 | 1.420 | 1.440 | 1.429 | 2,702,717 |
| 2024-03-29 | 1.430 | 1.440 | 1.420 | 1.430 | 1.419 | 5,124,027 |
| 2024-03-28 | 1.440 | 1.480 | 1.430 | 1.430 | 1.419 | 11,577,690 |
| 2024-03-27 | 1.450 | 1.460 | 1.430 | 1.440 | 1.429 | 3,350,886 |
| 2024-03-26 | 1.440 | 1.440 | 1.430 | 1.440 | 1.429 | 1,032,245 |
| 2024-03-25 | 1.440 | 1.450 | 1.430 | 1.430 | 1.419 | 3,405,397 |
| 2024-03-22 | 1.440 | 1.450 | 1.430 | 1.450 | 1.439 | 1,358,621 |
| 2024-03-21 | 1.440 | 1.450 | 1.430 | 1.440 | 1.429 | 2,346,836 |
| 2024-03-20 | 1.440 | 1.460 | 1.440 | 1.440 | 1.429 | 1,313,131 |
| 2024-03-19 | 1.460 | 1.460 | 1.440 | 1.440 | 1.429 | 2,215,787 |
| 2024-03-18 | 1.460 | 1.480 | 1.440 | 1.470 | 1.459 | 7,342,047 |
| 2024-03-15 | 1.480 | 1.490 | 1.460 | 1.470 | 1.459 | 2,619,275 |
| 2024-03-14 | 1.470 | 1.490 | 1.460 | 1.480 | 1.469 | 3,004,933 |
| 2024-03-13 | 1.460 | 1.490 | 1.450 | 1.460 | 1.449 | 4,151,790 |
| 2024-03-12 | 1.450 | 1.460 | 1.450 | 1.450 | 1.439 | 2,528,980 |
| 2024-03-11 | 1.480 | 1.480 | 1.450 | 1.460 | 1.449 | 2,724,870 |
| 2024-03-08 | 1.480 | 1.500 | 1.460 | 1.470 | 1.459 | 1,591,616 |
| 2024-03-07 | 1.460 | 1.480 | 1.450 | 1.480 | 1.469 | 4,384,111 |
| 2024-03-06 | 1.450 | 1.460 | 1.440 | 1.450 | 1.439 | 2,190,051 |
| 2024-03-05 | 1.450 | 1.460 | 1.440 | 1.450 | 1.439 | 1,569,715 |
| 2024-03-04 | 1.470 | 1.470 | 1.440 | 1.450 | 1.439 | 4,134,276 |
| 2024-03-01 | 1.490 | 1.490 | 1.440 | 1.450 | 1.439 | 5,470,733 |
| 2024-02-29 | 1.470 | 1.520 | 1.450 | 1.520 | 1.508 | 4,715,637 |
| 2024-02-28 | 1.460 | 1.470 | 1.450 | 1.470 | 1.459 | 2,897,282 |
| 2024-02-27 | 1.470 | 1.480 | 1.450 | 1.470 | 1.459 | 2,279,889 |
| 2024-02-23 | 1.480 | 1.490 | 1.470 | 1.470 | 1.459 | 2,292,613 |
| 2024-02-22 | 1.470 | 1.490 | 1.450 | 1.480 | 1.469 | 3,097,836 |
| 2024-02-21 | 1.450 | 1.470 | 1.430 | 1.460 | 1.449 | 3,111,177 |
| 2024-02-20 | 1.460 | 1.470 | 1.430 | 1.440 | 1.429 | 6,051,159 |
| 2024-02-19 | 1.470 | 1.480 | 1.460 | 1.470 | 1.459 | 1,471,572 |
| 2024-02-16 | 1.490 | 1.490 | 1.460 | 1.460 | 1.449 | 3,339,563 |
| 2024-02-15 | 1.490 | 1.490 | 1.470 | 1.480 | 1.469 | 2,126,836 |
| 2024-02-14 | 1.510 | 1.510 | 1.470 | 1.490 | 1.478 | 10,615,880 |
| 2024-02-13 | 1.500 | 1.530 | 1.500 | 1.520 | 1.508 | 4,913,211 |
| 2024-02-12 | 1.500 | 1.510 | 1.490 | 1.500 | 1.488 | 2,795,912 |
| 2024-02-09 | 1.520 | 1.520 | 1.490 | 1.500 | 1.488 | 4,256,104 |
| 2024-02-08 | 1.540 | 1.540 | 1.510 | 1.510 | 1.498 | 2,562,560 |
| 2024-02-07 | 1.510 | 1.550 | 1.510 | 1.530 | 1.518 | 2,430,075 |
| 2024-02-06 | 1.510 | 1.540 | 1.500 | 1.510 | 1.498 | 2,411,799 |
| 2024-02-05 | 1.550 | 1.550 | 1.490 | 1.510 | 1.498 | 8,596,784 |
| 2024-02-02 | 1.540 | 1.580 | 1.540 | 1.550 | 1.538 | 2,921,210 |
| 2024-02-01 | 1.530 | 1.550 | 1.530 | 1.540 | 1.528 | 1,211,612 |
| 2024-01-31 | 1.560 | 1.580 | 1.530 | 1.540 | 1.528 | 5,360,369 |
| 2024-01-30 | 1.580 | 1.600 | 1.560 | 1.560 | 1.548 | 4,632,880 |
| 2024-01-29 | 1.550 | 1.590 | 1.550 | 1.570 | 1.558 | 6,364,484 |
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.