Absolute Clean Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.340	1.370	1.330	1.350	1.340	3,556,377
2025-04-21	1.340	1.380	1.330	1.350	1.340	3,630,028
2025-04-18	1.290	1.360	1.280	1.350	1.340	8,650,348
2025-04-17	1.290	1.300	1.280	1.280	1.270	6,019,760
2025-04-16	1.290	1.290	1.270	1.280	1.270	4,407,092
2025-04-11	1.300	1.300	1.280	1.290	1.280	1,763,114
2025-04-10	1.280	1.320	1.270	1.320	1.310	8,499,512
2025-04-09	1.240	1.280	1.240	1.260	1.250	3,272,148
2025-04-08	1.260	1.260	1.240	1.240	1.230	11,449,980
2025-04-04	1.280	1.280	1.260	1.270	1.260	2,126,805
2025-04-03	1.280	1.290	1.270	1.280	1.270	944,723
2025-04-02	1.290	1.290	1.280	1.280	1.270	9,354,200
2025-04-01	1.300	1.310	1.280	1.290	1.280	456,402
2025-03-31	1.280	1.320	1.270	1.320	1.310	2,911,802
2025-03-28	1.290	1.290	1.270	1.280	1.270	346,612
2025-03-27	1.280	1.280	1.270	1.270	1.260	2,971,035
2025-03-26	1.270	1.290	1.270	1.280	1.270	385,073
2025-03-25	1.280	1.290	1.270	1.270	1.260	939,530
2025-03-24	1.290	1.290	1.270	1.280	1.270	842,330
2025-03-21	1.290	1.300	1.280	1.290	1.280	677,150
2025-03-20	1.290	1.310	1.270	1.310	1.300	2,239,001
2025-03-19	1.280	1.290	1.270	1.290	1.280	721,395
2025-03-18	1.280	1.290	1.270	1.270	1.260	982,370
2025-03-17	1.280	1.280	1.270	1.280	1.270	513,302
2025-03-14	1.280	1.290	1.270	1.290	1.280	968,310
2025-03-13	1.280	1.290	1.270	1.280	1.270	215,975
2025-03-12	1.300	1.300	1.280	1.280	1.270	661,538
2025-03-11	1.270	1.310	1.270	1.310	1.300	2,240,124
2025-03-10	1.300	1.300	1.270	1.280	1.270	724,965
2025-03-07	1.280	1.300	1.270	1.300	1.290	1,336,909
2025-03-06	1.280	1.290	1.260	1.290	1.280	6,493,508
2025-03-05	1.270	1.280	1.260	1.280	1.270	955,057
2025-03-04	1.260	1.280	1.250	1.270	1.260	2,379,320
2025-03-03	1.300	1.300	1.260	1.270	1.260	862,814
2025-02-28	1.250	1.310	1.240	1.310	1.300	4,879,348
2025-02-27	1.270	1.280	1.250	1.260	1.250	1,925,978
2025-02-26	1.270	1.270	1.250	1.270	1.260	922,101
2025-02-25	1.270	1.280	1.250	1.260	1.250	1,345,801
2025-02-24	1.290	1.290	1.250	1.270	1.260	1,543,908
2025-02-21	1.280	1.290	1.270	1.290	1.280	303,410
2025-02-20	1.310	1.310	1.270	1.290	1.280	591,606
2025-02-19	1.280	1.310	1.270	1.310	1.300	1,454,644
2025-02-18	1.260	1.290	1.260	1.280	1.270	1,017,803
2025-02-17	1.270	1.280	1.260	1.270	1.260	584,114
2025-02-14	1.270	1.280	1.260	1.270	1.260	960,005
2025-02-13	1.280	1.280	1.260	1.270	1.260	1,418,101
2025-02-11	1.310	1.310	1.270	1.290	1.280	771,208
2025-02-10	1.260	1.310	1.240	1.310	1.300	2,486,499
2025-02-07	1.240	1.260	1.230	1.260	1.250	5,446,505
2025-02-06	1.250	1.260	1.240	1.240	1.230	6,618,619
2025-02-05	1.250	1.260	1.250	1.260	1.250	1,928,547
2025-02-04	1.260	1.270	1.250	1.260	1.250	757,487
2025-02-03	1.270	1.270	1.260	1.260	1.250	2,067,852
2025-01-31	1.300	1.300	1.270	1.290	1.280	650,465
2025-01-30	1.300	1.300	1.280	1.300	1.290	926,860
2025-01-29	1.290	1.300	1.280	1.300	1.290	237,076
2025-01-28	1.270	1.300	1.270	1.300	1.290	1,652,732
2025-01-27	1.260	1.300	1.250	1.300	1.290	3,336,895
2025-01-24	1.260	1.270	1.250	1.250	1.240	916,091
2025-01-23	1.270	1.270	1.250	1.260	1.250	1,174,914

← NewerPage 7 of 21 · 1,212 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.