Absolute Clean Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.040	2.060	2.000	2.060	2.044	14,100,000
2023-05-03	1.990	2.000	1.910	2.000	1.985	20,507,410
2023-05-02	2.000	2.020	1.970	2.000	1.985	19,816,010
2023-04-28	1.990	2.020	1.990	2.000	1.985	10,593,500
2023-04-27	2.000	2.020	1.970	1.990	1.975	14,639,260
2023-04-26	1.990	2.020	1.970	1.980	1.965	18,109,100
2023-04-25	2.140	2.160	2.020	2.020	2.004	22,662,189
2023-04-24	2.160	2.180	2.140	2.140	2.123	13,743,810
2023-04-21	2.200	2.220	2.160	2.180	2.163	20,435,461
2023-04-20	2.200	2.220	2.160	2.200	2.183	17,722,471
2023-04-19	2.260	2.280	2.220	2.220	2.203	20,177,141
2023-04-18	2.280	2.300	2.260	2.260	2.243	9,189,093
2023-04-17	2.260	2.300	2.260	2.300	2.282	18,612,760
2023-04-12	2.260	2.300	2.240	2.240	2.223	9,189,677
2023-04-11	2.300	2.300	2.260	2.280	2.262	10,166,590
2023-04-10	2.280	2.300	2.280	2.300	2.282	8,846,733
2023-04-07	2.280	2.320	2.260	2.280	2.262	19,527,750
2023-04-05	2.280	2.300	2.240	2.260	2.243	16,672,500
2023-04-04	2.300	2.320	2.280	2.280	2.262	18,051,891
2023-04-03	2.300	2.320	2.260	2.300	2.282	16,446,029
2023-03-31	2.320	2.340	2.260	2.280	2.262	6,913,510
2023-03-30	2.380	2.400	2.320	2.340	2.322	17,904,699
2023-03-29	2.400	2.420	2.380	2.380	2.362	10,375,610
2023-03-28	2.380	2.420	2.380	2.400	2.381	12,715,210
2023-03-27	2.400	2.420	2.380	2.400	2.381	14,491,130
2023-03-24	2.400	2.420	2.380	2.380	2.362	18,161,400
2023-03-23	2.400	2.440	2.380	2.400	2.381	24,667,561
2023-03-22	2.460	2.460	2.400	2.420	2.401	23,579,180
2023-03-21	2.280	2.460	2.260	2.420	2.401	51,701,898
2023-03-20	2.240	2.280	2.220	2.240	2.223	21,399,449
2023-03-17	2.260	2.300	2.220	2.220	2.203	27,685,051
2023-03-16	2.240	2.260	2.200	2.240	2.223	8,803,012
2023-03-15	2.140	2.300	2.140	2.300	2.282	12,395,100
2023-03-14	2.260	2.300	2.120	2.140	2.123	25,028,180
2023-03-13	2.420	2.420	2.260	2.280	2.262	36,271,887
2023-03-10	2.460	2.460	2.420	2.440	2.421	19,476,910
2023-03-09	2.420	2.460	2.420	2.460	2.441	20,644,150
2023-03-08	2.460	2.460	2.400	2.420	2.401	14,274,740
2023-03-07	2.420	2.460	2.420	2.460	2.441	12,535,840
2023-03-03	2.440	2.460	2.420	2.420	2.401	13,779,340
2023-03-02	2.460	2.460	2.420	2.420	2.401	12,065,950
2023-03-01	2.480	2.480	2.400	2.440	2.421	20,518,840
2023-02-28	2.460	2.520	2.460	2.480	2.461	5,185,935
2023-02-27	2.460	2.480	2.440	2.480	2.461	4,066,559
2023-02-24	2.460	2.480	2.440	2.460	2.441	9,497,538
2023-02-23	2.480	2.480	2.440	2.460	2.441	10,768,110
2023-02-22	2.500	2.520	2.460	2.480	2.461	16,926,439
2023-02-21	2.480	2.520	2.480	2.500	2.481	19,024,590
2023-02-20	2.480	2.480	2.460	2.480	2.461	7,772,169
2023-02-17	2.500	2.500	2.420	2.460	2.441	13,269,750
2023-02-16	2.440	2.500	2.440	2.500	2.481	16,119,900
2023-02-15	2.440	2.460	2.420	2.440	2.421	17,679,770
2023-02-14	2.500	2.520	2.420	2.440	2.421	16,016,710
2023-02-13	2.460	2.560	2.400	2.500	2.481	34,276,473
2023-02-10	2.520	2.520	2.480	2.480	2.461	12,908,380
2023-02-09	2.540	2.560	2.500	2.520	2.501	25,076,910
2023-02-08	2.540	2.560	2.540	2.540	2.520	16,004,640
2023-02-07	2.560	2.580	2.540	2.560	2.540	23,915,170
2023-02-06	2.540	2.580	2.540	2.560	2.540	23,240,500
2023-02-03	2.560	2.580	2.540	2.540	2.520	16,419,250

← NewerPage 15 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.