Absolute Clean Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.360	1.520	1.360	1.440	1.440	24,042,031
2026-07-17	1.300	1.360	1.290	1.350	1.350	9,665,323
2026-07-16	1.300	1.300	1.290	1.290	1.290	361,641
2026-07-15	1.300	1.300	1.280	1.290	1.290	738,801
2026-07-14	1.290	1.300	1.280	1.300	1.300	944,907
2026-07-13	1.290	1.290	1.280	1.290	1.290	8,240,257
2026-07-10	1.280	1.290	1.280	1.290	1.290	988,710
2026-07-09	1.280	1.290	1.280	1.290	1.290	197,800
2026-07-08	1.280	1.290	1.270	1.290	1.290	817,103
2026-07-07	1.280	1.290	1.280	1.290	1.290	709,051
2026-07-06	1.280	1.290	1.280	1.280	1.280	1,427,220
2026-07-03	1.290	1.290	1.280	1.280	1.280	688,877
2026-07-02	1.290	1.290	1.280	1.290	1.290	182,004
2026-07-01	1.290	1.290	1.280	1.290	1.290	641,639
2026-06-30	1.280	1.290	1.280	1.290	1.290	314,922
2026-06-29	1.290	1.290	1.280	1.290	1.290	302,009
2026-06-26	1.290	1.290	1.280	1.290	1.290	174,329
2026-06-25	1.280	1.290	1.280	1.290	1.290	213,600
2026-06-24	1.280	1.290	1.280	1.290	1.290	367,802
2026-06-23	1.290	1.290	1.270	1.290	1.290	1,751,983
2026-06-22	1.290	1.290	1.280	1.290	1.290	360,811
2026-06-19	1.280	1.290	1.280	1.290	1.290	530,448
2026-06-18	1.280	1.290	1.280	1.290	1.290	308,300
2026-06-17	1.280	1.300	1.280	1.290	1.290	771,952
2026-06-16	1.290	1.290	1.280	1.280	1.280	244,102
2026-06-15	1.290	1.290	1.280	1.290	1.290	456,001
2026-06-12	1.290	1.290	1.280	1.290	1.290	6,576,205
2026-06-11	1.280	1.290	1.280	1.290	1.290	330,149
2026-06-10	1.290	1.290	1.280	1.280	1.280	856,902
2026-06-09	1.290	1.290	1.280	1.290	1.290	202,535
2026-06-08	1.280	1.290	1.280	1.290	1.290	227,502
2026-06-05	1.290	1.300	1.280	1.280	1.280	819,205
2026-06-04	1.290	1.300	1.290	1.290	1.290	616,150
2026-06-02	1.300	1.300	1.290	1.300	1.300	1,366,911
2026-05-29	1.300	1.300	1.290	1.300	1.300	393,544
2026-05-28	1.290	1.300	1.280	1.300	1.300	686,957
2026-05-27	1.290	1.300	1.280	1.290	1.290	1,285,391
2026-05-26	1.280	1.290	1.280	1.280	1.280	1,398,347
2026-05-25	1.290	1.290	1.280	1.290	1.290	4,303,840
2026-05-22	1.290	1.300	1.280	1.290	1.290	76,603
2026-05-21	1.290	1.300	1.280	1.290	1.290	286,011
2026-05-20	1.270	1.330	1.270	1.300	1.300	3,081,727
2026-05-19	1.280	1.290	1.270	1.270	1.270	573,440
2026-05-18	1.280	1.290	1.270	1.280	1.280	476,060
2026-05-15	1.270	1.280	1.270	1.280	1.280	233,210
2026-05-14	1.270	1.280	1.270	1.270	1.270	526,504
2026-05-13	1.270	1.280	1.270	1.270	1.270	609,808
2026-05-12	1.270	1.280	1.270	1.270	1.270	672,505
2026-05-11	1.270	1.280	1.270	1.270	1.270	492,104
2026-05-08	1.280	1.280	1.270	1.280	1.280	658,091
2026-05-07	1.270	1.280	1.270	1.270	1.270	765,515
2026-05-06	1.270	1.280	1.270	1.270	1.270	2,166,604
2026-05-05	1.270	1.280	1.260	1.280	1.280	1,785,222
2026-04-30	1.270	1.280	1.270	1.280	1.280	1,339,002
2026-04-29	1.270	1.280	1.260	1.280	1.280	6,001,055
2026-04-28	1.280	1.280	1.270	1.280	1.280	134,914
2026-04-27	1.270	1.280	1.270	1.280	1.280	344,392
2026-04-24	1.280	1.280	1.270	1.280	1.280	365,035
2026-04-23	1.270	1.280	1.270	1.270	1.270	224,913
2026-04-22	1.280	1.280	1.270	1.280	1.280	1,091,115

← NewerPage 2 of 5 · 241 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.