Absolute Clean Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.300	1.320	1.300	1.310	1.300	3,673,602
2025-07-22	1.310	1.310	1.290	1.290	1.280	2,664,256
2025-07-21	1.310	1.310	1.300	1.300	1.290	1,577,026
2025-07-18	1.310	1.320	1.300	1.310	1.300	2,780,101
2025-07-17	1.300	1.320	1.300	1.310	1.300	1,907,552
2025-07-16	1.320	1.320	1.300	1.300	1.290	2,877,042
2025-07-15	1.310	1.320	1.300	1.310	1.300	2,017,201
2025-07-14	1.300	1.310	1.300	1.310	1.300	1,609,638
2025-07-11	1.300	1.310	1.300	1.310	1.300	9,131,912
2025-07-09	1.300	1.300	1.290	1.300	1.290	2,036,378
2025-07-08	1.290	1.300	1.290	1.300	1.290	747,263
2025-07-07	1.290	1.300	1.290	1.290	1.280	331,200
2025-07-04	1.290	1.320	1.290	1.290	1.280	2,319,802
2025-07-03	1.290	1.300	1.290	1.300	1.290	1,192,439
2025-07-02	1.290	1.300	1.290	1.290	1.280	1,923,400
2025-07-01	1.290	1.300	1.280	1.290	1.280	3,019,001
2025-06-30	1.290	1.300	1.290	1.290	1.280	1,369,100
2025-06-27	1.290	1.310	1.290	1.310	1.300	6,190,898
2025-06-26	1.260	1.300	1.260	1.290	1.280	1,702,475
2025-06-25	1.260	1.280	1.250	1.270	1.260	6,172,103
2025-06-24	1.260	1.280	1.250	1.260	1.250	4,624,720
2025-06-23	1.270	1.270	1.250	1.250	1.240	8,823,832
2025-06-20	1.290	1.290	1.270	1.280	1.270	5,055,012
2025-06-19	1.300	1.310	1.290	1.290	1.280	1,975,707
2025-06-18	1.270	1.330	1.260	1.330	1.320	6,870,403
2025-06-17	1.260	1.270	1.260	1.270	1.260	6,570,358
2025-06-16	1.290	1.290	1.260	1.270	1.260	14,064,190
2025-06-13	1.310	1.310	1.280	1.290	1.280	17,300,801
2025-06-12	1.310	1.320	1.290	1.310	1.300	7,420,100
2025-06-11	1.320	1.320	1.310	1.320	1.310	1,135,202
2025-06-10	1.320	1.330	1.310	1.320	1.310	1,478,126
2025-06-09	1.320	1.330	1.310	1.330	1.320	1,688,202
2025-06-06	1.320	1.330	1.310	1.330	1.320	1,618,416
2025-06-05	1.310	1.330	1.310	1.330	1.320	2,293,618
2025-06-04	1.310	1.320	1.300	1.320	1.310	2,606,707
2025-05-30	1.310	1.320	1.310	1.310	1.300	1,052,069
2025-05-29	1.310	1.310	1.300	1.310	1.300	1,839,538
2025-05-28	1.300	1.310	1.300	1.310	1.300	1,428,013
2025-05-27	1.300	1.310	1.300	1.300	1.290	1,384,774
2025-05-26	1.300	1.310	1.300	1.310	1.300	1,122,720
2025-05-23	1.300	1.330	1.290	1.330	1.320	2,963,931
2025-05-22	1.290	1.300	1.290	1.290	1.280	885,100
2025-05-21	1.300	1.310	1.290	1.290	1.280	13,368,190
2025-05-20	1.320	1.320	1.290	1.290	1.280	3,074,525
2025-05-19	1.290	1.300	1.290	1.290	1.280	1,355,054
2025-05-16	1.290	1.300	1.280	1.290	1.280	6,170,799
2025-05-15	1.330	1.330	1.290	1.290	1.280	2,685,910
2025-05-14	1.310	1.330	1.290	1.330	1.320	4,947,074
2025-05-13	1.290	1.310	1.290	1.310	1.300	1,521,488
2025-05-09	1.300	1.310	1.290	1.290	1.280	5,683,222
2025-05-08	1.320	1.320	1.300	1.300	1.290	3,386,379
2025-05-07	1.310	1.320	1.300	1.320	1.310	5,165,700
2025-05-06	1.320	1.330	1.310	1.310	1.300	2,451,175
2025-05-02	1.330	1.330	1.320	1.320	1.310	2,089,178
2025-04-30	1.320	1.330	1.310	1.330	1.320	2,207,038
2025-04-29	1.310	1.320	1.310	1.320	1.310	2,490,965
2025-04-28	1.350	1.350	1.310	1.310	1.300	3,082,109
2025-04-25	1.360	1.370	1.320	1.350	1.340	4,170,385
2025-04-24	1.340	1.350	1.330	1.350	1.340	1,184,031
2025-04-23	1.350	1.360	1.330	1.340	1.330	1,177,674

← NewerPage 6 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.