Absolute Clean Energy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.860 | 2.900 | 2.820 | 2.880 | 2.858 | 30,177,500 |
| 2022-05-09 | 3.040 | 3.060 | 2.820 | 2.880 | 2.858 | 81,331,398 |
| 2022-05-06 | 3.080 | 3.080 | 3.020 | 3.040 | 3.016 | 23,627,100 |
| 2022-05-05 | 3.100 | 3.180 | 3.080 | 3.100 | 3.076 | 22,387,301 |
| 2022-05-03 | 3.100 | 3.180 | 3.080 | 3.080 | 3.056 | 24,070,100 |
| 2022-04-29 | 3.100 | 3.140 | 3.060 | 3.120 | 3.096 | 11,439,900 |
| 2022-04-28 | 3.060 | 3.100 | 3.040 | 3.100 | 3.076 | 6,531,700 |
| 2022-04-27 | 3.100 | 3.120 | 3.060 | 3.060 | 3.036 | 17,350,400 |
| 2022-04-26 | 3.120 | 3.160 | 3.100 | 3.120 | 3.096 | 29,934,801 |
| 2022-04-25 | 3.100 | 3.140 | 3.060 | 3.100 | 3.076 | 14,326,100 |
| 2022-04-22 | 3.160 | 3.180 | 3.120 | 3.160 | 3.136 | 8,406,800 |
| 2022-04-21 | 3.180 | 3.180 | 3.160 | 3.160 | 3.136 | 8,893,400 |
| 2022-04-20 | 3.180 | 3.200 | 3.160 | 3.180 | 3.155 | 23,038,900 |
| 2022-04-19 | 3.180 | 3.200 | 3.140 | 3.180 | 3.155 | 17,207,199 |
| 2022-04-18 | 3.200 | 3.200 | 3.140 | 3.180 | 3.155 | 17,346,000 |
| 2022-04-12 | 3.220 | 3.220 | 3.180 | 3.180 | 3.155 | 8,820,700 |
| 2022-04-11 | 3.240 | 3.260 | 3.180 | 3.220 | 3.195 | 37,974,602 |
| 2022-04-08 | 3.240 | 3.260 | 3.180 | 3.220 | 3.195 | 37,610,102 |
| 2022-04-07 | 3.260 | 3.280 | 3.200 | 3.220 | 3.195 | 71,148,492 |
| 2022-04-05 | 3.200 | 3.320 | 3.180 | 3.300 | 3.274 | 110,118,703 |
| 2022-04-04 | 3.120 | 3.240 | 3.100 | 3.180 | 3.155 | 65,398,801 |
| 2022-04-01 | 3.120 | 3.120 | 3.100 | 3.100 | 3.076 | 3,391,500 |
| 2022-03-31 | 3.140 | 3.140 | 3.100 | 3.120 | 3.096 | 8,547,400 |
| 2022-03-30 | 3.100 | 3.180 | 3.100 | 3.120 | 3.096 | 23,793,900 |
| 2022-03-29 | 3.100 | 3.140 | 3.080 | 3.100 | 3.076 | 9,759,300 |
| 2022-03-28 | 3.080 | 3.100 | 3.060 | 3.080 | 3.056 | 4,632,100 |
| 2022-03-25 | 3.100 | 3.120 | 3.060 | 3.060 | 3.036 | 6,808,400 |
| 2022-03-24 | 3.120 | 3.120 | 3.080 | 3.080 | 3.056 | 6,617,900 |
| 2022-03-23 | 3.120 | 3.140 | 3.080 | 3.120 | 3.096 | 6,959,281 |
| 2022-03-22 | 3.120 | 3.140 | 3.080 | 3.100 | 3.076 | 15,686,400 |
| 2022-03-21 | 3.120 | 3.180 | 3.120 | 3.140 | 3.116 | 17,803,500 |
| 2022-03-18 | 3.140 | 3.140 | 3.080 | 3.100 | 3.076 | 12,571,400 |
| 2022-03-17 | 3.120 | 3.180 | 3.120 | 3.140 | 3.116 | 15,770,000 |
| 2022-03-16 | 3.120 | 3.140 | 3.080 | 3.120 | 3.096 | 9,156,100 |
| 2022-03-15 | 3.120 | 3.180 | 3.100 | 3.100 | 3.076 | 12,342,700 |
| 2022-03-14 | 3.100 | 3.140 | 3.100 | 3.100 | 3.076 | 5,302,200 |
| 2022-03-11 | 3.120 | 3.140 | 3.080 | 3.120 | 3.076 | 21,342,500 |
| 2022-03-10 | 3.140 | 3.220 | 3.140 | 3.140 | 3.096 | 13,599,500 |
| 2022-03-09 | 3.060 | 3.140 | 3.040 | 3.120 | 3.076 | 16,883,900 |
| 2022-03-08 | 3.100 | 3.140 | 2.980 | 3.040 | 2.997 | 23,484,400 |
| 2022-03-07 | 3.200 | 3.260 | 3.080 | 3.100 | 3.056 | 32,143,400 |
| 2022-03-04 | 3.200 | 3.260 | 3.180 | 3.220 | 3.175 | 18,424,199 |
| 2022-03-03 | 3.240 | 3.240 | 3.180 | 3.200 | 3.155 | 12,972,100 |
| 2022-03-02 | 3.240 | 3.300 | 3.220 | 3.220 | 3.175 | 19,281,801 |
| 2022-03-01 | 3.140 | 3.240 | 3.140 | 3.220 | 3.175 | 19,558,100 |
| 2022-02-28 | 3.140 | 3.180 | 3.120 | 3.140 | 3.096 | 21,310,400 |
| 2022-02-25 | 3.120 | 3.140 | 3.100 | 3.100 | 3.056 | 8,621,400 |
| 2022-02-24 | 3.180 | 3.180 | 3.080 | 3.080 | 3.037 | 20,046,400 |
| 2022-02-23 | 3.160 | 3.220 | 3.140 | 3.180 | 3.135 | 22,368,500 |
| 2022-02-22 | 3.120 | 3.180 | 3.100 | 3.140 | 3.096 | 9,019,300 |
| 2022-02-21 | 3.200 | 3.220 | 3.120 | 3.120 | 3.076 | 16,384,500 |
| 2022-02-18 | 3.240 | 3.260 | 3.200 | 3.200 | 3.155 | 11,236,200 |
| 2022-02-17 | 3.200 | 3.320 | 3.200 | 3.240 | 3.194 | 29,997,900 |
| 2022-02-15 | 3.160 | 3.220 | 3.160 | 3.180 | 3.135 | 19,207,600 |
| 2022-02-14 | 3.160 | 3.180 | 3.120 | 3.160 | 3.115 | 16,673,301 |
| 2022-02-11 | 3.160 | 3.180 | 3.140 | 3.160 | 3.115 | 10,083,600 |
| 2022-02-10 | 3.240 | 3.300 | 3.180 | 3.180 | 3.135 | 24,822,801 |
| 2022-02-09 | 3.340 | 3.360 | 3.240 | 3.240 | 3.194 | 21,148,199 |
| 2022-02-08 | 3.340 | 3.340 | 3.300 | 3.340 | 3.293 | 12,571,500 |
| 2022-02-07 | 3.300 | 3.400 | 3.300 | 3.340 | 3.293 | 36,016,602 |
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.