Absolute Clean Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.300	1.300	1.290	1.290	1.280	1,005,115
2026-01-19	1.290	1.300	1.290	1.300	1.290	490,903
2026-01-16	1.300	1.300	1.290	1.290	1.280	479,840
2026-01-15	1.290	1.300	1.290	1.300	1.290	598,500
2026-01-14	1.300	1.300	1.290	1.300	1.290	996,109
2026-01-13	1.290	1.310	1.290	1.310	1.300	1,504,306
2026-01-12	1.290	1.300	1.280	1.290	1.280	1,899,122
2026-01-09	1.290	1.300	1.280	1.290	1.280	5,221,402
2026-01-08	1.300	1.300	1.290	1.290	1.280	877,810
2026-01-07	1.300	1.300	1.290	1.300	1.290	608,556
2026-01-06	1.300	1.310	1.290	1.300	1.290	544,561
2026-01-05	1.300	1.300	1.290	1.300	1.290	1,214,490
2025-12-30	1.300	1.310	1.290	1.310	1.300	1,165,817
2025-12-29	1.300	1.300	1.290	1.300	1.290	529,412
2025-12-26	1.300	1.300	1.290	1.290	1.280	474,502
2025-12-25	1.290	1.300	1.290	1.300	1.290	177,471
2025-12-24	1.290	1.300	1.290	1.300	1.290	633,600
2025-12-23	1.300	1.300	1.290	1.290	1.280	502,500
2025-12-22	1.300	1.300	1.290	1.290	1.280	903,803
2025-12-19	1.290	1.300	1.290	1.300	1.290	738,507
2025-12-18	1.290	1.300	1.290	1.300	1.290	773,101
2025-12-17	1.290	1.300	1.290	1.290	1.280	865,703
2025-12-16	1.300	1.300	1.290	1.290	1.280	624,406
2025-12-15	1.300	1.300	1.290	1.300	1.290	748,247
2025-12-12	1.300	1.300	1.290	1.300	1.290	629,902
2025-12-11	1.290	1.300	1.290	1.300	1.290	1,907,301
2025-12-09	1.290	1.300	1.290	1.290	1.280	1,861,801
2025-12-08	1.290	1.300	1.290	1.290	1.280	578,805
2025-12-04	1.300	1.300	1.290	1.290	1.280	1,348,906
2025-12-03	1.300	1.300	1.290	1.300	1.290	1,055,882
2025-12-02	1.290	1.300	1.290	1.300	1.290	415,147
2025-12-01	1.300	1.300	1.290	1.300	1.290	628,409
2025-11-28	1.290	1.310	1.290	1.310	1.300	1,205,796
2025-11-27	1.300	1.300	1.290	1.290	1.280	697,101
2025-11-26	1.290	1.300	1.290	1.290	1.280	967,601
2025-11-25	1.290	1.300	1.290	1.290	1.280	643,805
2025-11-24	1.290	1.300	1.290	1.290	1.280	554,202
2025-11-21	1.290	1.300	1.290	1.290	1.280	1,040,185
2025-11-20	1.310	1.310	1.290	1.300	1.290	348,099
2025-11-19	1.290	1.310	1.290	1.310	1.300	1,291,403
2025-11-18	1.300	1.300	1.290	1.290	1.280	596,606
2025-11-17	1.290	1.310	1.290	1.300	1.290	1,589,700
2025-11-14	1.300	1.300	1.290	1.300	1.290	1,024,650
2025-11-13	1.290	1.300	1.290	1.300	1.290	392,600
2025-11-12	1.300	1.310	1.290	1.290	1.280	1,427,190
2025-11-11	1.300	1.310	1.290	1.310	1.300	1,582,702
2025-11-10	1.290	1.300	1.290	1.300	1.290	560,530
2025-11-07	1.290	1.300	1.290	1.290	1.280	1,679,801
2025-11-06	1.300	1.300	1.290	1.300	1.290	638,450
2025-11-05	1.290	1.300	1.290	1.300	1.290	1,826,201
2025-11-04	1.290	1.300	1.290	1.290	1.280	592,750
2025-11-03	1.300	1.310	1.290	1.300	1.290	1,121,231
2025-10-31	1.300	1.310	1.290	1.310	1.300	1,025,271
2025-10-30	1.290	1.300	1.280	1.300	1.290	5,611,197
2025-10-29	1.300	1.300	1.290	1.290	1.280	1,868,921
2025-10-28	1.290	1.310	1.290	1.310	1.300	1,127,432
2025-10-27	1.300	1.310	1.290	1.290	1.280	975,028
2025-10-24	1.290	1.300	1.290	1.300	1.290	239,801
2025-10-22	1.290	1.310	1.290	1.310	1.300	5,412,997
2025-10-21	1.300	1.300	1.280	1.290	1.280	7,040,502

← NewerPage 4 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.