Absolute Clean Energy PCL historical data

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

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

← NewerPage 11 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.