Absolute Clean Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.280	1.280	1.270	1.270	1.270	1,238,904
2026-04-20	1.270	1.280	1.270	1.270	1.270	687,994
2026-04-17	1.270	1.280	1.270	1.280	1.280	345,101
2026-04-16	1.280	1.290	1.270	1.280	1.280	202,824
2026-04-10	1.270	1.280	1.270	1.280	1.280	856,214
2026-04-09	1.280	1.290	1.270	1.280	1.280	184,602
2026-04-08	1.290	1.290	1.280	1.280	1.280	414,001
2026-04-07	1.280	1.290	1.270	1.280	1.280	312,971
2026-04-03	1.290	1.290	1.280	1.280	1.280	498,517
2026-04-02	1.280	1.290	1.280	1.290	1.290	571,810
2026-04-01	1.280	1.290	1.280	1.280	1.280	10,213,210
2026-03-31	1.280	1.290	1.280	1.280	1.280	202,656
2026-03-30	1.280	1.290	1.270	1.280	1.280	468,503
2026-03-27	1.280	1.290	1.270	1.270	1.270	3,733,391
2026-03-26	1.280	1.290	1.280	1.290	1.290	1,614,311
2026-03-25	1.290	1.300	1.280	1.290	1.280	667,218
2026-03-24	1.290	1.300	1.280	1.290	1.280	390,541
2026-03-23	1.300	1.300	1.280	1.290	1.280	476,941
2026-03-20	1.290	1.310	1.280	1.290	1.280	1,821,606
2026-03-19	1.290	1.290	1.280	1.280	1.270	330,371
2026-03-18	1.290	1.300	1.280	1.290	1.280	899,611
2026-03-17	1.290	1.290	1.280	1.290	1.280	427,041
2026-03-16	1.280	1.290	1.280	1.290	1.280	1,437,903
2026-03-13	1.290	1.290	1.280	1.290	1.280	937,822
2026-03-12	1.280	1.290	1.280	1.290	1.280	675,082
2026-03-11	1.270	1.290	1.270	1.280	1.270	5,401,346
2026-03-10	1.290	1.290	1.270	1.280	1.270	860,702
2026-03-09	1.280	1.280	1.270	1.280	1.270	1,664,313
2026-03-06	1.280	1.290	1.280	1.280	1.270	618,288
2026-03-05	1.280	1.290	1.270	1.270	1.260	1,165,117
2026-03-04	1.290	1.290	1.270	1.270	1.260	5,459,738
2026-03-02	1.280	1.300	1.280	1.280	1.270	2,691,239
2026-02-27	1.300	1.300	1.280	1.290	1.280	3,233,654
2026-02-26	1.300	1.300	1.290	1.290	1.280	873,811
2026-02-25	1.300	1.300	1.290	1.290	1.280	2,302,506
2026-02-24	1.300	1.300	1.290	1.300	1.290	851,072
2026-02-23	1.290	1.300	1.290	1.300	1.290	1,055,682
2026-02-20	1.300	1.310	1.290	1.300	1.290	1,496,572
2026-02-19	1.300	1.310	1.300	1.300	1.290	1,254,731
2026-02-18	1.300	1.310	1.290	1.310	1.300	1,170,480
2026-02-17	1.300	1.310	1.290	1.310	1.300	769,925
2026-02-16	1.300	1.300	1.290	1.300	1.290	1,292,608
2026-02-13	1.300	1.310	1.290	1.300	1.290	972,617
2026-02-12	1.300	1.310	1.290	1.300	1.290	2,925,557
2026-02-11	1.300	1.310	1.290	1.290	1.280	1,776,055
2026-02-10	1.290	1.300	1.290	1.290	1.280	686,106
2026-02-09	1.300	1.300	1.290	1.300	1.290	1,652,508
2026-02-06	1.290	1.300	1.290	1.290	1.280	524,901
2026-02-05	1.300	1.300	1.290	1.290	1.280	517,052
2026-02-04	1.300	1.300	1.290	1.300	1.290	983,938
2026-02-03	1.300	1.300	1.290	1.290	1.280	476,554
2026-02-02	1.290	1.300	1.290	1.300	1.290	579,714
2026-01-30	1.300	1.300	1.290	1.290	1.280	430,950
2026-01-29	1.300	1.300	1.290	1.300	1.290	1,034,401
2026-01-28	1.300	1.300	1.290	1.300	1.290	1,380,140
2026-01-27	1.300	1.300	1.290	1.290	1.280	1,070,314
2026-01-26	1.290	1.300	1.290	1.290	1.280	1,615,132
2026-01-23	1.290	1.310	1.290	1.290	1.280	1,419,206
2026-01-22	1.300	1.310	1.290	1.310	1.300	3,317,394
2026-01-21	1.290	1.300	1.290	1.300	1.290	1,388,827

← NewerPage 3 of 21 · 1,215 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.