Absolute Clean Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.300	1.300	1.280	1.290	1.280	7,040,502
2025-10-20	1.290	1.300	1.290	1.300	1.290	1,190,907
2025-10-17	1.290	1.300	1.290	1.300	1.290	1,107,574
2025-10-16	1.290	1.300	1.290	1.300	1.290	167,510
2025-10-15	1.290	1.300	1.290	1.300	1.290	939,668
2025-10-14	1.300	1.310	1.290	1.300	1.290	657,297
2025-10-10	1.310	1.310	1.290	1.310	1.300	989,623
2025-10-09	1.300	1.310	1.290	1.310	1.300	8,840,725
2025-10-08	1.290	1.310	1.290	1.300	1.290	2,929,423
2025-10-07	1.300	1.300	1.290	1.290	1.280	1,329,513
2025-10-06	1.300	1.300	1.290	1.300	1.290	1,197,461
2025-10-03	1.300	1.300	1.290	1.300	1.290	1,002,100
2025-10-02	1.300	1.300	1.290	1.300	1.290	480,904
2025-10-01	1.310	1.310	1.290	1.300	1.290	11,907,060
2025-09-30	1.300	1.310	1.290	1.310	1.300	4,521,622
2025-09-29	1.300	1.300	1.290	1.300	1.290	552,602
2025-09-26	1.290	1.300	1.290	1.300	1.290	215,423
2025-09-25	1.290	1.300	1.290	1.290	1.280	436,320
2025-09-24	1.310	1.310	1.290	1.290	1.280	829,310
2025-09-23	1.290	1.310	1.290	1.310	1.300	815,295
2025-09-22	1.300	1.300	1.290	1.290	1.280	2,132,374
2025-09-19	1.300	1.300	1.290	1.300	1.290	710,158
2025-09-18	1.300	1.300	1.290	1.290	1.280	887,801
2025-09-17	1.300	1.310	1.290	1.300	1.290	1,542,613
2025-09-16	1.320	1.320	1.290	1.300	1.290	899,559
2025-09-15	1.300	1.310	1.290	1.310	1.300	1,297,541
2025-09-12	1.300	1.300	1.290	1.300	1.290	1,223,012
2025-09-11	1.310	1.310	1.300	1.300	1.290	2,002,852
2025-09-10	1.310	1.320	1.300	1.300	1.290	1,775,411
2025-09-09	1.300	1.320	1.300	1.310	1.300	2,945,123
2025-09-08	1.320	1.330	1.300	1.300	1.290	2,135,737
2025-09-05	1.300	1.340	1.290	1.320	1.310	31,499,561
2025-09-04	1.300	1.310	1.280	1.290	1.280	18,825,990
2025-09-03	1.290	1.310	1.280	1.290	1.280	21,675,100
2025-09-02	1.300	1.300	1.280	1.290	1.280	9,789,939
2025-09-01	1.290	1.300	1.290	1.300	1.290	8,009,567
2025-08-29	1.300	1.300	1.290	1.300	1.290	3,334,953
2025-08-28	1.290	1.300	1.290	1.290	1.280	2,680,925
2025-08-27	1.310	1.310	1.290	1.310	1.300	3,350,701
2025-08-26	1.300	1.300	1.290	1.300	1.290	2,087,235
2025-08-25	1.290	1.300	1.280	1.300	1.290	3,523,425
2025-08-22	1.290	1.300	1.280	1.290	1.280	5,328,712
2025-08-21	1.290	1.290	1.280	1.290	1.280	11,275,620
2025-08-20	1.290	1.300	1.280	1.290	1.280	1,902,771
2025-08-19	1.300	1.300	1.280	1.290	1.280	5,070,752
2025-08-18	1.310	1.310	1.290	1.310	1.300	2,846,878
2025-08-15	1.300	1.310	1.290	1.310	1.300	7,667,813
2025-08-14	1.310	1.310	1.290	1.300	1.290	1,163,620
2025-08-13	1.310	1.310	1.290	1.310	1.300	1,912,179
2025-08-08	1.300	1.310	1.290	1.300	1.290	2,850,703
2025-08-07	1.290	1.300	1.290	1.300	1.290	3,088,509
2025-08-06	1.300	1.300	1.280	1.290	1.280	8,125,462
2025-08-05	1.290	1.310	1.290	1.300	1.290	1,341,520
2025-08-04	1.300	1.300	1.290	1.300	1.290	1,180,997
2025-08-01	1.310	1.310	1.290	1.300	1.290	3,442,504
2025-07-31	1.300	1.310	1.300	1.310	1.300	2,582,012
2025-07-30	1.310	1.320	1.300	1.300	1.290	5,127,420
2025-07-29	1.300	1.310	1.300	1.310	1.300	2,158,219
2025-07-25	1.300	1.310	1.300	1.310	1.300	2,337,313
2025-07-24	1.300	1.310	1.300	1.300	1.290	2,021,351

← NewerPage 5 of 21 · 1,216 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.