Absolute Clean Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.580	2.580	2.560	2.560	2.540	17,395,689
2023-02-01	2.580	2.600	2.560	2.580	2.560	22,837,320
2023-01-31	2.560	2.600	2.560	2.580	2.560	11,311,760
2023-01-30	2.560	2.580	2.540	2.560	2.540	24,377,770
2023-01-27	2.600	2.600	2.560	2.560	2.540	18,930,301
2023-01-26	2.620	2.640	2.580	2.580	2.560	22,765,080
2023-01-25	2.640	2.660	2.600	2.620	2.600	26,715,779
2023-01-24	2.660	2.660	2.640	2.640	2.620	16,344,390
2023-01-23	2.660	2.660	2.640	2.640	2.620	14,109,520
2023-01-20	2.680	2.680	2.640	2.660	2.639	18,616,801
2023-01-19	2.680	2.720	2.660	2.680	2.659	27,451,330
2023-01-18	2.660	2.700	2.660	2.660	2.639	22,459,141
2023-01-17	2.660	2.700	2.660	2.660	2.639	28,562,949
2023-01-16	2.680	2.680	2.640	2.640	2.620	19,296,480
2023-01-13	2.700	2.720	2.660	2.680	2.659	19,192,529
2023-01-12	2.720	2.720	2.700	2.700	2.679	17,181,930
2023-01-11	2.700	2.740	2.700	2.720	2.699	26,899,350
2023-01-10	2.660	2.720	2.660	2.700	2.679	24,048,529
2023-01-09	2.660	2.660	2.640	2.640	2.620	22,609,330
2023-01-06	2.660	2.700	2.660	2.660	2.639	20,062,721
2023-01-05	2.640	2.680	2.640	2.660	2.639	15,369,690
2023-01-04	2.680	2.680	2.640	2.660	2.639	10,982,360
2023-01-03	2.700	2.740	2.680	2.680	2.659	15,211,630
2022-12-30	2.660	2.760	2.660	2.700	2.679	40,885,238
2022-12-29	2.620	2.660	2.620	2.660	2.639	7,753,382
2022-12-28	2.600	2.620	2.600	2.620	2.600	13,103,520
2022-12-27	2.580	2.640	2.580	2.600	2.580	16,711,740
2022-12-26	2.580	2.600	2.580	2.580	2.560	9,327,316
2022-12-23	2.560	2.580	2.540	2.560	2.540	13,693,460
2022-12-22	2.540	2.580	2.540	2.560	2.540	12,610,920
2022-12-21	2.540	2.560	2.520	2.520	2.501	10,520,200
2022-12-20	2.620	2.640	2.520	2.540	2.520	33,994,039
2022-12-19	2.640	2.660	2.620	2.620	2.600	20,825,869
2022-12-16	2.660	2.660	2.640	2.640	2.620	11,885,380
2022-12-15	2.660	2.680	2.640	2.660	2.639	16,749,910
2022-12-14	2.680	2.680	2.660	2.660	2.639	13,813,970
2022-12-13	2.660	2.680	2.660	2.660	2.639	16,361,140
2022-12-09	2.680	2.680	2.660	2.660	2.639	20,293,330
2022-12-08	2.680	2.680	2.660	2.660	2.639	16,931,000
2022-12-07	2.680	2.700	2.660	2.680	2.659	14,138,300
2022-12-06	2.680	2.700	2.660	2.680	2.659	27,961,180
2022-12-02	2.700	2.700	2.680	2.700	2.679	14,337,260
2022-12-01	2.700	2.700	2.680	2.680	2.659	13,471,670
2022-11-30	2.680	2.700	2.660	2.700	2.679	14,868,500
2022-11-29	2.680	2.700	2.660	2.680	2.659	13,902,600
2022-11-28	2.680	2.700	2.680	2.680	2.659	9,522,506
2022-11-25	2.680	2.700	2.660	2.680	2.659	16,769,600
2022-11-24	2.680	2.700	2.680	2.680	2.659	17,189,359
2022-11-23	2.680	2.700	2.660	2.680	2.659	17,497,051
2022-11-22	2.680	2.700	2.660	2.680	2.659	15,212,200
2022-11-21	2.680	2.700	2.660	2.660	2.639	19,302,039
2022-11-18	2.700	2.720	2.680	2.700	2.679	12,529,530
2022-11-17	2.720	2.720	2.680	2.680	2.659	14,691,300
2022-11-16	2.700	2.740	2.680	2.700	2.679	20,830,520
2022-11-15	2.680	2.720	2.680	2.700	2.679	18,992,270
2022-11-14	2.700	2.720	2.680	2.680	2.659	18,032,010
2022-11-11	2.700	2.720	2.680	2.680	2.659	25,392,180
2022-11-10	2.680	2.700	2.680	2.680	2.659	12,482,510
2022-11-09	2.700	2.720	2.680	2.700	2.679	18,696,109
2022-11-08	2.740	2.760	2.700	2.700	2.679	21,797,699

← NewerPage 16 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.