Absolute Clean Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.850	1.850	1.820	1.820	1.806	4,422,960
2023-08-02	1.850	1.870	1.820	1.820	1.806	15,657,650
2023-07-31	1.890	1.900	1.860	1.870	1.856	26,144,980
2023-07-27	1.810	1.890	1.810	1.890	1.875	30,147,971
2023-07-26	1.810	1.830	1.780	1.780	1.766	18,517,891
2023-07-25	1.870	1.890	1.820	1.830	1.816	20,110,439
2023-07-24	1.860	1.890	1.860	1.870	1.856	14,474,870
2023-07-21	1.870	1.880	1.850	1.860	1.846	17,042,510
2023-07-20	1.900	1.910	1.880	1.880	1.865	21,469,221
2023-07-19	1.870	1.890	1.850	1.890	1.875	16,199,480
2023-07-18	1.880	1.890	1.860	1.870	1.856	14,746,950
2023-07-17	1.840	1.890	1.840	1.890	1.875	17,579,471
2023-07-14	1.800	1.850	1.800	1.840	1.826	18,372,801
2023-07-13	1.820	1.820	1.770	1.800	1.786	15,649,130
2023-07-12	1.840	1.860	1.810	1.810	1.796	14,505,570
2023-07-11	1.840	1.860	1.840	1.860	1.846	12,328,240
2023-07-10	1.920	1.920	1.500	1.850	1.836	28,971,619
2023-07-07	1.880	1.900	1.860	1.880	1.865	14,471,820
2023-07-06	1.900	1.910	1.880	1.890	1.875	16,612,070
2023-07-05	1.950	1.960	1.910	1.910	1.895	19,193,631
2023-07-04	1.960	1.980	1.940	1.960	1.945	18,499,400
2023-07-03	1.950	1.960	1.920	1.930	1.915	13,723,590
2023-06-30	1.930	1.970	1.930	1.950	1.935	18,445,391
2023-06-29	1.920	1.970	1.920	1.930	1.915	20,494,369
2023-06-28	1.860	1.950	1.830	1.950	1.935	22,271,670
2023-06-27	1.900	1.910	1.870	1.880	1.865	11,066,940
2023-06-26	1.870	1.890	1.850	1.870	1.856	16,265,550
2023-06-23	1.910	1.920	1.880	1.890	1.875	15,610,980
2023-06-22	1.950	1.970	1.910	1.910	1.895	18,863,961
2023-06-21	1.990	1.990	1.940	1.940	1.925	17,419,779
2023-06-20	2.020	2.040	1.980	1.990	1.975	17,914,961
2023-06-19	2.040	2.060	2.000	2.040	2.024	17,311,131
2023-06-16	2.000	2.040	2.000	2.020	2.004	14,398,330
2023-06-15	2.080	2.080	2.000	2.020	2.004	19,245,510
2023-06-14	2.040	2.060	2.020	2.040	2.024	11,547,340
2023-06-13	2.000	2.060	2.000	2.020	2.004	17,322,619
2023-06-12	1.990	2.020	1.980	1.990	1.975	17,077,211
2023-06-09	2.020	2.020	1.980	1.980	1.965	16,371,170
2023-06-08	1.940	2.000	1.940	1.980	1.965	22,891,590
2023-06-07	1.910	1.960	1.900	1.940	1.925	16,066,260
2023-06-06	1.960	1.960	1.920	1.920	1.905	15,233,400
2023-06-02	1.920	1.960	1.920	1.940	1.925	19,168,859
2023-06-01	1.940	1.970	1.910	1.910	1.895	19,119,631
2023-05-31	1.910	1.990	1.890	1.990	1.975	14,345,490
2023-05-30	1.980	1.980	1.910	1.930	1.915	16,781,461
2023-05-29	1.960	1.980	1.950	1.950	1.935	11,203,530
2023-05-26	1.910	1.980	1.910	1.960	1.945	18,606,320
2023-05-25	1.920	1.960	1.910	1.960	1.945	16,322,910
2023-05-24	1.890	1.960	1.870	1.940	1.925	21,320,820
2023-05-23	1.820	1.890	1.810	1.890	1.875	23,283,730
2023-05-22	1.900	1.900	1.810	1.860	1.846	33,245,629
2023-05-19	2.000	2.000	1.920	1.940	1.925	25,780,660
2023-05-18	1.980	2.020	1.980	1.980	1.965	19,370,189
2023-05-17	2.020	2.080	1.990	2.000	1.985	22,736,730
2023-05-16	1.970	2.020	1.970	2.020	2.004	20,613,430
2023-05-15	2.140	2.140	1.960	1.990	1.975	31,225,340
2023-05-12	2.080	2.120	2.040	2.100	2.084	22,960,221
2023-05-11	2.120	2.160	2.080	2.100	2.084	20,339,520
2023-05-10	2.140	2.160	2.120	2.120	2.104	19,610,461
2023-05-09	2.060	2.160	2.040	2.140	2.123	24,326,449

← NewerPage 14 of 21 · 1,217 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.