Absolute Clean Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.700	2.700	2.660	2.680	2.659	16,573,980
2022-08-08	2.660	2.700	2.660	2.680	2.659	22,299,230
2022-08-05	2.660	2.660	2.640	2.660	2.639	11,945,370
2022-08-04	2.660	2.680	2.640	2.660	2.639	15,956,100
2022-08-03	2.660	2.680	2.640	2.660	2.639	14,563,720
2022-08-02	2.680	2.700	2.660	2.660	2.639	16,250,130
2022-08-01	2.680	2.700	2.660	2.700	2.679	16,273,380
2022-07-27	2.720	2.740	2.660	2.680	2.659	32,425,770
2022-07-26	2.740	2.760	2.700	2.700	2.679	23,669,570
2022-07-25	2.720	2.760	2.700	2.740	2.719	23,296,789
2022-07-22	2.680	2.720	2.680	2.720	2.699	29,456,830
2022-07-21	2.660	2.720	2.660	2.660	2.639	37,192,398
2022-07-20	2.660	2.680	2.640	2.640	2.620	7,561,214
2022-07-19	2.640	2.680	2.640	2.640	2.620	5,090,448
2022-07-18	2.680	2.700	2.620	2.660	2.639	11,934,530
2022-07-15	2.660	2.660	2.620	2.660	2.639	6,881,631
2022-07-14	2.680	2.700	2.640	2.660	2.639	6,479,274
2022-07-12	2.700	2.720	2.660	2.680	2.659	6,063,751
2022-07-11	2.680	2.760	2.660	2.720	2.699	31,432,850
2022-07-08	2.720	2.720	2.660	2.680	2.659	10,563,470
2022-07-07	2.700	2.720	2.680	2.700	2.679	8,928,837
2022-07-06	2.680	2.700	2.640	2.680	2.659	8,962,989
2022-07-05	2.820	2.820	2.680	2.680	2.659	20,914,359
2022-07-04	2.860	2.880	2.800	2.800	2.778	22,266,359
2022-07-01	2.840	2.840	2.800	2.840	2.818	9,222,104
2022-06-30	2.820	2.880	2.800	2.820	2.798	54,793,762
2022-06-29	2.800	2.820	2.780	2.800	2.778	17,883,090
2022-06-28	2.820	2.840	2.800	2.800	2.778	21,164,260
2022-06-27	2.720	2.860	2.720	2.840	2.818	49,899,719
2022-06-24	2.740	2.740	2.700	2.720	2.699	5,828,138
2022-06-23	2.720	2.760	2.700	2.720	2.699	20,619,750
2022-06-22	2.700	2.700	2.660	2.680	2.659	5,432,525
2022-06-21	2.700	2.720	2.680	2.700	2.679	11,282,290
2022-06-20	2.660	2.700	2.660	2.700	2.679	3,424,146
2022-06-17	2.700	2.700	2.620	2.680	2.659	14,901,940
2022-06-16	2.720	2.740	2.660	2.700	2.679	13,137,630
2022-06-15	2.700	2.720	2.660	2.680	2.659	8,401,850
2022-06-14	2.700	2.700	2.660	2.700	2.679	8,077,257
2022-06-13	2.740	2.760	2.700	2.700	2.679	15,945,670
2022-06-10	2.780	2.800	2.760	2.780	2.758	8,672,193
2022-06-09	2.820	2.820	2.780	2.800	2.778	11,240,360
2022-06-08	2.820	2.840	2.800	2.800	2.778	7,968,575
2022-06-07	2.800	2.800	2.780	2.800	2.778	10,887,230
2022-06-06	2.860	2.860	2.780	2.800	2.778	34,470,699
2022-06-02	2.860	2.880	2.840	2.860	2.838	10,602,540
2022-06-01	2.920	2.920	2.860	2.880	2.858	20,573,131
2022-05-31	2.900	2.920	2.880	2.920	2.897	20,781,680
2022-05-30	2.840	2.960	2.840	2.940	2.917	91,565,367
2022-05-27	2.860	2.880	2.820	2.820	2.798	4,894,898
2022-05-26	2.900	2.900	2.820	2.840	2.818	24,093,869
2022-05-25	2.900	2.920	2.880	2.900	2.878	7,181,976
2022-05-24	2.920	2.920	2.880	2.900	2.878	2,147,106
2022-05-23	2.880	2.920	2.860	2.920	2.897	5,354,345
2022-05-20	2.840	2.880	2.820	2.860	2.838	2,379,200
2022-05-19	2.800	2.860	2.800	2.820	2.798	11,995,700
2022-05-18	2.880	2.900	2.840	2.880	2.858	5,066,400
2022-05-17	2.780	2.880	2.780	2.880	2.858	31,438,301
2022-05-13	2.780	2.800	2.740	2.760	2.739	5,398,600
2022-05-12	2.820	2.820	2.740	2.760	2.739	15,909,700
2022-05-11	2.900	2.900	2.820	2.860	2.838	7,178,400

← NewerPage 18 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.