Absolute Clean Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.530	1.570	1.530	1.550	1.538	4,251,021
2024-01-25	1.550	1.550	1.520	1.530	1.518	1,976,011
2024-01-24	1.490	1.560	1.490	1.540	1.528	8,509,919
2024-01-23	1.530	1.550	1.510	1.510	1.498	6,265,316
2024-01-22	1.530	1.560	1.520	1.530	1.518	38,535,641
2024-01-19	1.540	1.570	1.520	1.530	1.518	5,095,391
2024-01-18	1.560	1.580	1.520	1.520	1.508	7,905,607
2024-01-17	1.610	1.610	1.560	1.560	1.548	6,661,001
2024-01-16	1.630	1.640	1.600	1.600	1.588	7,152,652
2024-01-15	1.620	1.670	1.620	1.630	1.617	12,382,300
2024-01-12	1.640	1.670	1.610	1.620	1.607	11,733,200
2024-01-11	1.560	1.660	1.550	1.630	1.617	26,205,539
2024-01-10	1.560	1.590	1.560	1.560	1.548	3,108,043
2024-01-09	1.590	1.620	1.560	1.560	1.548	12,528,120
2024-01-08	1.560	1.600	1.550	1.570	1.558	7,999,056
2024-01-05	1.570	1.590	1.560	1.560	1.548	6,816,578
2024-01-04	1.570	1.600	1.540	1.570	1.558	12,879,480
2024-01-03	1.560	1.600	1.550	1.560	1.548	9,275,519
2024-01-02	1.530	1.580	1.520	1.580	1.568	10,091,070
2023-12-28	1.510	1.540	1.500	1.530	1.518	8,608,162
2023-12-27	1.550	1.550	1.500	1.500	1.488	6,775,279
2023-12-26	1.470	1.530	1.470	1.530	1.518	15,229,200
2023-12-25	1.440	1.470	1.440	1.470	1.459	4,325,342
2023-12-22	1.460	1.470	1.440	1.450	1.439	3,023,120
2023-12-21	1.460	1.480	1.450	1.460	1.449	5,421,998
2023-12-20	1.470	1.480	1.460	1.460	1.449	5,597,842
2023-12-19	1.460	1.480	1.460	1.460	1.449	1,386,716
2023-12-18	1.450	1.470	1.450	1.460	1.449	1,792,820
2023-12-15	1.430	1.480	1.430	1.460	1.449	3,442,704
2023-12-14	1.430	1.450	1.420	1.430	1.419	3,794,514
2023-12-13	1.420	1.440	1.400	1.410	1.399	7,135,421
2023-12-12	1.470	1.480	1.420	1.420	1.409	9,115,992
2023-12-08	1.470	1.500	1.460	1.480	1.469	2,544,715
2023-12-07	1.470	1.490	1.460	1.480	1.469	2,216,199
2023-12-06	1.460	1.490	1.450	1.470	1.459	4,797,684
2023-12-04	1.450	1.480	1.450	1.460	1.449	4,558,414
2023-12-01	1.480	1.490	1.460	1.470	1.459	6,141,290
2023-11-30	1.530	1.550	1.480	1.480	1.469	44,045,762
2023-11-29	1.560	1.560	1.520	1.530	1.518	4,552,504
2023-11-28	1.520	1.590	1.510	1.550	1.538	12,557,350
2023-11-27	1.490	1.520	1.480	1.500	1.488	6,284,693
2023-11-24	1.520	1.540	1.480	1.480	1.469	6,856,392
2023-11-23	1.580	1.580	1.510	1.520	1.508	8,519,917
2023-11-22	1.590	1.610	1.570	1.580	1.568	4,482,235
2023-11-21	1.600	1.610	1.580	1.590	1.578	6,022,057
2023-11-20	1.590	1.590	1.550	1.570	1.558	4,914,797
2023-11-17	1.540	1.590	1.530	1.570	1.558	9,250,905
2023-11-16	1.520	1.560	1.510	1.540	1.528	6,618,844
2023-11-15	1.460	1.530	1.460	1.530	1.518	15,999,760
2023-11-14	1.470	1.470	1.450	1.460	1.449	3,003,217
2023-11-13	1.480	1.490	1.460	1.470	1.459	3,496,252
2023-11-10	1.460	1.500	1.460	1.480	1.469	1,963,623
2023-11-09	1.480	1.490	1.450	1.480	1.469	2,494,441
2023-11-08	1.450	1.490	1.450	1.480	1.469	2,481,386
2023-11-07	1.500	1.500	1.470	1.470	1.459	1,857,358
2023-11-06	1.530	1.550	1.490	1.510	1.498	4,447,714
2023-11-03	1.470	1.530	1.460	1.520	1.508	7,992,254
2023-11-02	1.440	1.460	1.430	1.460	1.449	17,425,561
2023-11-01	1.490	1.500	1.430	1.430	1.419	3,411,965
2023-10-31	1.440	1.520	1.420	1.520	1.508	4,265,964

← NewerPage 12 of 21 · 1,212 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.