Absolute Clean Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.720	2.760	2.720	2.740	2.719	26,428,510
2022-11-04	2.700	2.740	2.700	2.720	2.699	15,634,350
2022-11-03	2.720	2.740	2.700	2.700	2.679	17,392,131
2022-11-02	2.760	2.760	2.720	2.740	2.719	20,709,869
2022-11-01	2.760	2.780	2.740	2.760	2.739	23,617,010
2022-10-31	2.740	2.760	2.720	2.740	2.719	14,151,320
2022-10-28	2.740	2.760	2.720	2.720	2.699	10,082,240
2022-10-27	2.720	2.760	2.720	2.740	2.719	23,422,770
2022-10-26	2.680	2.740	2.680	2.720	2.699	37,182,320
2022-10-25	2.680	2.700	2.660	2.680	2.659	22,170,449
2022-10-21	2.680	2.700	2.680	2.700	2.679	23,804,141
2022-10-20	2.700	2.700	2.680	2.700	2.679	13,037,400
2022-10-19	2.720	2.740	2.680	2.700	2.679	21,718,570
2022-10-18	2.680	2.740	2.660	2.720	2.699	31,872,400
2022-10-17	2.660	2.680	2.660	2.680	2.659	9,987,866
2022-10-12	2.660	2.700	2.660	2.660	2.639	17,886,619
2022-10-11	2.700	2.700	2.660	2.680	2.659	15,661,300
2022-10-10	2.660	2.700	2.660	2.700	2.679	21,409,289
2022-10-07	2.680	2.700	2.660	2.680	2.659	13,406,090
2022-10-06	2.680	2.700	2.660	2.680	2.659	13,755,610
2022-10-05	2.680	2.680	2.640	2.680	2.659	14,326,250
2022-10-04	2.680	2.700	2.660	2.660	2.639	10,138,420
2022-10-03	2.700	2.740	2.660	2.660	2.639	23,471,029
2022-09-30	2.680	2.740	2.680	2.680	2.659	31,981,600
2022-09-29	2.760	2.760	2.680	2.680	2.659	28,787,391
2022-09-28	2.680	2.780	2.660	2.740	2.719	40,224,152
2022-09-27	2.680	2.720	2.680	2.680	2.659	24,109,080
2022-09-26	2.680	2.700	2.660	2.660	2.639	21,549,801
2022-09-23	2.760	2.760	2.700	2.700	2.679	14,700,110
2022-09-22	2.720	2.760	2.700	2.740	2.719	14,566,970
2022-09-21	2.760	2.760	2.720	2.720	2.699	10,848,970
2022-09-20	2.740	2.800	2.740	2.760	2.739	20,312,939
2022-09-19	2.800	2.820	2.740	2.740	2.719	29,611,570
2022-09-16	2.920	2.960	2.780	2.780	2.758	157,547,703
2022-09-15	2.740	2.880	2.740	2.880	2.858	112,841,906
2022-09-14	2.720	2.740	2.700	2.740	2.719	19,401,760
2022-09-13	2.740	2.800	2.720	2.760	2.739	36,055,199
2022-09-12	2.740	2.760	2.720	2.740	2.719	13,454,810
2022-09-09	2.720	2.740	2.700	2.720	2.699	26,527,881
2022-09-08	2.780	2.800	2.700	2.700	2.679	51,713,559
2022-09-07	2.680	2.740	2.680	2.740	2.719	26,623,500
2022-09-06	2.660	2.700	2.660	2.680	2.659	11,567,500
2022-09-05	2.680	2.680	2.660	2.660	2.639	10,874,690
2022-09-02	2.660	2.680	2.640	2.680	2.659	14,128,180
2022-09-01	2.700	2.700	2.660	2.660	2.639	18,264,770
2022-08-31	2.720	2.720	2.680	2.700	2.679	9,046,680
2022-08-30	2.680	2.720	2.680	2.700	2.679	15,907,770
2022-08-29	2.680	2.700	2.660	2.680	2.659	12,450,800
2022-08-26	2.700	2.740	2.700	2.720	2.699	16,530,529
2022-08-25	2.720	2.720	2.700	2.700	2.679	11,594,350
2022-08-24	2.680	2.720	2.660	2.700	2.679	22,702,619
2022-08-23	2.660	2.680	2.640	2.680	2.659	8,067,998
2022-08-22	2.660	2.680	2.660	2.660	2.639	11,231,860
2022-08-19	2.720	2.740	2.640	2.660	2.639	27,791,131
2022-08-18	2.700	2.720	2.680	2.700	2.679	24,085,730
2022-08-17	2.760	2.760	2.680	2.700	2.679	36,612,281
2022-08-16	2.780	2.820	2.760	2.760	2.739	51,541,379
2022-08-15	2.680	2.760	2.680	2.740	2.719	57,390,809
2022-08-11	2.680	2.700	2.680	2.680	2.659	15,833,740
2022-08-10	2.700	2.700	2.660	2.660	2.639	12,819,130

← NewerPage 17 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.