Absolute Clean Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.440	1.520	1.420	1.520	1.508	4,265,964
2023-10-30	1.420	1.450	1.420	1.440	1.429	5,172,410
2023-10-27	1.410	1.440	1.400	1.430	1.419	4,452,117
2023-10-26	1.430	1.440	1.410	1.410	1.399	7,862,582
2023-10-25	1.440	1.460	1.430	1.440	1.429	6,694,035
2023-10-24	1.430	1.440	1.410	1.430	1.419	6,069,166
2023-10-20	1.470	1.480	1.430	1.430	1.419	10,213,150
2023-10-19	1.480	1.490	1.450	1.460	1.449	5,591,549
2023-10-18	1.490	1.510	1.480	1.480	1.469	4,742,713
2023-10-17	1.500	1.510	1.490	1.490	1.478	3,087,916
2023-10-16	1.520	1.520	1.490	1.500	1.488	6,742,263
2023-10-12	1.540	1.550	1.520	1.520	1.508	5,801,677
2023-10-11	1.540	1.550	1.530	1.530	1.518	10,730,400
2023-10-10	1.560	1.570	1.530	1.540	1.528	5,138,152
2023-10-09	1.580	1.580	1.540	1.560	1.548	7,023,019
2023-10-06	1.580	1.590	1.560	1.570	1.558	13,117,720
2023-10-05	1.580	1.600	1.570	1.590	1.578	10,746,670
2023-10-04	1.540	1.570	1.540	1.570	1.558	4,807,543
2023-10-03	1.580	1.580	1.540	1.550	1.538	10,383,030
2023-10-02	1.620	1.620	1.580	1.590	1.578	14,257,250
2023-09-29	1.590	1.600	1.570	1.600	1.588	5,036,081
2023-09-28	1.610	1.610	1.580	1.580	1.568	2,644,973
2023-09-27	1.600	1.620	1.590	1.590	1.578	4,096,239
2023-09-26	1.600	1.610	1.580	1.590	1.578	5,677,129
2023-09-25	1.620	1.630	1.600	1.600	1.588	3,145,431
2023-09-22	1.630	1.630	1.620	1.630	1.617	3,747,729
2023-09-21	1.620	1.640	1.610	1.620	1.607	4,135,649
2023-09-20	1.660	1.680	1.610	1.610	1.598	9,337,268
2023-09-19	1.680	1.690	1.650	1.650	1.637	9,487,989
2023-09-18	1.700	1.710	1.680	1.680	1.667	13,794,260
2023-09-15	1.690	1.720	1.690	1.710	1.697	12,504,430
2023-09-14	1.680	1.710	1.680	1.690	1.677	11,283,070
2023-09-13	1.740	1.750	1.690	1.700	1.687	16,208,460
2023-09-12	1.730	1.750	1.720	1.730	1.717	13,950,600
2023-09-11	1.740	1.780	1.720	1.720	1.707	19,985,449
2023-09-08	1.720	1.730	1.710	1.720	1.707	11,037,360
2023-09-07	1.710	1.740	1.710	1.710	1.697	13,167,040
2023-09-06	1.720	1.740	1.710	1.710	1.697	14,869,030
2023-09-05	1.720	1.750	1.710	1.710	1.697	13,017,050
2023-09-04	1.760	1.760	1.720	1.720	1.707	12,174,210
2023-09-01	1.770	1.810	1.750	1.750	1.736	18,097,811
2023-08-31	1.820	1.820	1.770	1.770	1.756	11,156,840
2023-08-30	1.820	1.840	1.810	1.820	1.806	3,091,114
2023-08-29	1.800	1.840	1.800	1.820	1.806	5,016,058
2023-08-28	1.810	1.820	1.790	1.800	1.786	5,146,394
2023-08-25	1.810	1.830	1.790	1.810	1.796	6,374,347
2023-08-24	1.760	1.820	1.760	1.800	1.786	9,917,538
2023-08-23	1.730	1.780	1.730	1.760	1.746	6,690,748
2023-08-22	1.720	1.750	1.720	1.730	1.717	5,746,047
2023-08-21	1.730	1.750	1.720	1.720	1.707	3,568,242
2023-08-18	1.760	1.760	1.710	1.740	1.727	4,617,120
2023-08-17	1.720	1.760	1.710	1.760	1.746	4,379,056
2023-08-16	1.750	1.750	1.710	1.720	1.707	6,236,856
2023-08-15	1.770	1.780	1.750	1.750	1.736	5,620,250
2023-08-11	1.780	1.800	1.770	1.780	1.766	4,466,002
2023-08-10	1.790	1.800	1.770	1.790	1.776	4,841,614
2023-08-09	1.790	1.800	1.760	1.800	1.786	5,325,336
2023-08-08	1.800	1.820	1.800	1.800	1.786	2,910,202
2023-08-07	1.820	1.830	1.780	1.810	1.796	5,059,585
2023-08-04	1.810	1.830	1.810	1.820	1.806	3,546,128

← NewerPage 13 of 21 · 1,213 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.