Absolute Clean Energy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 3.340 | 3.340 | 3.300 | 3.320 | 3.273 | 8,557,100 |
| 2022-02-03 | 3.360 | 3.400 | 3.300 | 3.320 | 3.273 | 30,092,301 |
| 2022-02-02 | 3.380 | 3.380 | 3.340 | 3.360 | 3.313 | 9,692,300 |
| 2022-02-01 | 3.300 | 3.420 | 3.300 | 3.380 | 3.332 | 63,623,898 |
| 2022-01-31 | 3.280 | 3.320 | 3.240 | 3.260 | 3.214 | 19,815,500 |
| 2022-01-28 | 3.260 | 3.380 | 3.180 | 3.260 | 3.214 | 200,270,297 |
| 2022-01-27 | 3.060 | 3.260 | 3.020 | 3.260 | 3.214 | 73,657,797 |
| 2022-01-26 | 3.080 | 3.120 | 3.060 | 3.080 | 3.037 | 11,584,700 |
| 2022-01-25 | 3.140 | 3.140 | 3.040 | 3.060 | 3.017 | 27,530,500 |
| 2022-01-24 | 3.220 | 3.240 | 3.160 | 3.160 | 3.115 | 17,815,500 |
| 2022-01-21 | 3.260 | 3.260 | 3.200 | 3.240 | 3.194 | 16,418,000 |
| 2022-01-20 | 3.240 | 3.320 | 3.220 | 3.240 | 3.194 | 15,950,500 |
| 2022-01-19 | 3.280 | 3.300 | 3.200 | 3.220 | 3.175 | 16,409,900 |
| 2022-01-18 | 3.360 | 3.380 | 3.260 | 3.280 | 3.234 | 29,920,801 |
| 2022-01-17 | 3.400 | 3.400 | 3.340 | 3.360 | 3.313 | 16,783,400 |
| 2022-01-14 | 3.360 | 3.400 | 3.360 | 3.400 | 3.352 | 14,200,500 |
| 2022-01-13 | 3.400 | 3.440 | 3.360 | 3.360 | 3.313 | 27,168,600 |
| 2022-01-12 | 3.360 | 3.400 | 3.340 | 3.380 | 3.332 | 24,384,100 |
| 2022-01-11 | 3.440 | 3.440 | 3.340 | 3.360 | 3.313 | 49,816,801 |
| 2022-01-10 | 3.480 | 3.500 | 3.420 | 3.420 | 3.372 | 39,414,398 |
| 2022-01-07 | 3.500 | 3.520 | 3.480 | 3.480 | 3.431 | 33,382,301 |
| 2022-01-06 | 3.540 | 3.560 | 3.500 | 3.500 | 3.451 | 20,658,199 |
| 2022-01-05 | 3.520 | 3.600 | 3.520 | 3.560 | 3.510 | 30,862,000 |
| 2022-01-04 | 3.520 | 3.560 | 3.520 | 3.520 | 3.470 | 13,273,400 |
| 2021-12-30 | 3.500 | 3.540 | 3.500 | 3.500 | 3.451 | 14,288,800 |
| 2021-12-29 | 3.540 | 3.540 | 3.480 | 3.480 | 3.431 | 20,768,500 |
| 2021-12-28 | 3.580 | 3.640 | 3.480 | 3.520 | 3.470 | 93,522,398 |
| 2021-12-27 | 3.500 | 3.640 | 3.480 | 3.580 | 3.530 | 152,199,594 |
| 2021-12-24 | 3.520 | 3.540 | 3.480 | 3.480 | 3.431 | 16,549,900 |
| 2021-12-23 | 3.520 | 3.540 | 3.520 | 3.540 | 3.490 | 29,937,000 |
| 2021-12-22 | 3.500 | 3.560 | 3.500 | 3.520 | 3.470 | 43,469,602 |
| 2021-12-21 | 3.520 | 3.540 | 3.480 | 3.480 | 3.431 | 23,586,000 |
| 2021-12-20 | 3.560 | 3.580 | 3.500 | 3.540 | 3.490 | 32,305,900 |
| 2021-12-17 | 3.580 | 3.600 | 3.560 | 3.560 | 3.510 | 10,646,700 |
| 2021-12-16 | 3.600 | 3.640 | 3.560 | 3.600 | 3.549 | 21,159,801 |
| 2021-12-15 | 3.600 | 3.600 | 3.560 | 3.600 | 3.549 | 8,383,700 |
| 2021-12-14 | 3.600 | 3.600 | 3.540 | 3.580 | 3.530 | 18,448,000 |
| 2021-12-13 | 3.620 | 3.640 | 3.600 | 3.600 | 3.549 | 19,469,699 |
| 2021-12-09 | 3.620 | 3.660 | 3.600 | 3.620 | 3.569 | 15,622,200 |
| 2021-12-08 | 3.620 | 3.640 | 3.580 | 3.600 | 3.549 | 17,017,400 |
| 2021-12-07 | 3.580 | 3.640 | 3.580 | 3.600 | 3.549 | 15,965,600 |
| 2021-12-03 | 3.600 | 3.620 | 3.560 | 3.560 | 3.510 | 8,730,200 |
| 2021-12-02 | 3.600 | 3.620 | 3.580 | 3.600 | 3.549 | 9,080,600 |
| 2021-12-01 | 3.580 | 3.620 | 3.560 | 3.620 | 3.569 | 19,330,301 |
| 2021-11-30 | 3.620 | 3.700 | 3.540 | 3.580 | 3.530 | 45,803,102 |
| 2021-11-29 | 3.580 | 3.600 | 3.500 | 3.600 | 3.549 | 34,549,699 |
| 2021-11-26 | 3.620 | 3.640 | 3.560 | 3.600 | 3.549 | 33,987,699 |
| 2021-11-25 | 3.680 | 3.700 | 3.600 | 3.620 | 3.569 | 39,383,602 |
| 2021-11-24 | 3.700 | 3.720 | 3.660 | 3.660 | 3.608 | 29,157,801 |
| 2021-11-23 | 3.760 | 3.760 | 3.660 | 3.680 | 3.628 | 32,544,301 |
| 2021-11-22 | 3.640 | 3.740 | 3.640 | 3.720 | 3.668 | 107,456,094 |
| 2021-11-19 | 3.660 | 3.700 | 3.640 | 3.640 | 3.589 | 28,353,000 |
| 2021-11-18 | 3.640 | 3.660 | 3.620 | 3.640 | 3.589 | 12,825,300 |
| 2021-11-17 | 3.640 | 3.680 | 3.620 | 3.620 | 3.569 | 22,296,699 |
| 2021-11-16 | 3.700 | 3.700 | 3.640 | 3.640 | 3.589 | 25,362,900 |
| 2021-11-15 | 3.640 | 3.720 | 3.640 | 3.660 | 3.608 | 38,726,898 |
| 2021-11-12 | 3.680 | 3.720 | 3.640 | 3.640 | 3.589 | 31,129,699 |
| 2021-11-11 | 3.640 | 3.720 | 3.640 | 3.660 | 3.608 | 30,863,100 |
| 2021-11-10 | 3.620 | 3.660 | 3.600 | 3.640 | 3.589 | 19,137,100 |
| 2021-11-09 | 3.660 | 3.660 | 3.620 | 3.620 | 3.569 | 11,877,200 |
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.