Absolute Clean Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.260	1.270	1.250	1.260	1.250	2,190,708
2025-01-21	1.270	1.280	1.260	1.260	1.250	5,464,460
2025-01-20	1.270	1.280	1.260	1.270	1.260	4,254,779
2025-01-17	1.290	1.290	1.270	1.270	1.260	1,045,750
2025-01-16	1.290	1.300	1.280	1.300	1.290	11,645,860
2025-01-15	1.280	1.290	1.270	1.280	1.270	2,813,912
2025-01-14	1.300	1.300	1.280	1.280	1.270	1,090,376
2025-01-13	1.290	1.300	1.280	1.300	1.290	1,201,669
2025-01-10	1.290	1.300	1.290	1.300	1.290	593,752
2025-01-09	1.300	1.300	1.290	1.300	1.290	1,200,900
2025-01-08	1.290	1.300	1.290	1.300	1.290	489,294
2025-01-07	1.290	1.310	1.290	1.300	1.290	522,826
2025-01-06	1.320	1.320	1.300	1.300	1.290	861,452
2025-01-03	1.350	1.350	1.310	1.320	1.310	461,218
2025-01-02	1.330	1.340	1.310	1.320	1.310	314,001
2024-12-30	1.320	1.360	1.310	1.360	1.350	2,693,140
2024-12-27	1.290	1.320	1.290	1.310	1.300	1,974,145
2024-12-26	1.310	1.310	1.280	1.300	1.290	672,454
2024-12-25	1.290	1.310	1.280	1.310	1.300	1,525,067
2024-12-24	1.280	1.290	1.280	1.280	1.270	780,978
2024-12-23	1.290	1.290	1.270	1.290	1.280	2,399,513
2024-12-20	1.280	1.290	1.280	1.290	1.280	1,375,508
2024-12-19	1.290	1.300	1.280	1.290	1.280	2,912,330
2024-12-18	1.290	1.300	1.280	1.290	1.280	1,731,129
2024-12-17	1.300	1.300	1.280	1.290	1.280	2,384,036
2024-12-16	1.300	1.300	1.290	1.300	1.290	1,376,311
2024-12-13	1.290	1.300	1.290	1.300	1.290	1,146,071
2024-12-12	1.300	1.310	1.290	1.290	1.280	1,806,481
2024-12-11	1.310	1.320	1.300	1.310	1.300	1,812,322
2024-12-09	1.310	1.320	1.300	1.320	1.310	258,232
2024-12-06	1.340	1.350	1.300	1.320	1.310	1,972,402
2024-12-04	1.330	1.350	1.320	1.340	1.330	747,402
2024-12-03	1.350	1.350	1.330	1.330	1.320	706,543
2024-12-02	1.360	1.360	1.320	1.350	1.340	1,376,576
2024-11-29	1.300	1.360	1.290	1.360	1.350	4,194,247
2024-11-28	1.300	1.300	1.290	1.290	1.280	1,965,301
2024-11-27	1.300	1.300	1.290	1.300	1.290	740,950
2024-11-26	1.300	1.300	1.290	1.300	1.290	436,826
2024-11-25	1.320	1.330	1.280	1.290	1.280	2,454,921
2024-11-22	1.290	1.310	1.290	1.290	1.280	1,107,608
2024-11-21	1.300	1.300	1.290	1.290	1.280	11,772,530
2024-11-20	1.290	1.300	1.290	1.290	1.280	540,831
2024-11-19	1.300	1.310	1.290	1.300	1.290	744,035
2024-11-18	1.320	1.320	1.290	1.300	1.290	3,497,884
2024-11-15	1.300	1.320	1.290	1.320	1.310	1,701,108
2024-11-14	1.300	1.300	1.290	1.300	1.290	1,895,162
2024-11-13	1.300	1.310	1.300	1.300	1.290	2,353,162
2024-11-12	1.310	1.330	1.310	1.310	1.300	1,433,991
2024-11-11	1.340	1.340	1.310	1.310	1.300	445,732
2024-11-08	1.320	1.340	1.310	1.340	1.330	497,428
2024-11-07	1.310	1.320	1.310	1.320	1.310	743,094
2024-11-06	1.320	1.330	1.310	1.310	1.300	856,612
2024-11-05	1.320	1.340	1.320	1.320	1.310	578,437
2024-11-04	1.350	1.350	1.320	1.320	1.310	996,827
2024-11-01	1.370	1.370	1.340	1.350	1.340	964,935
2024-10-31	1.330	1.370	1.320	1.370	1.359	1,668,823
2024-10-30	1.310	1.330	1.310	1.330	1.320	815,288
2024-10-29	1.330	1.330	1.310	1.320	1.310	786,170
2024-10-28	1.320	1.330	1.310	1.320	1.310	613,033
2024-10-25	1.320	1.330	1.310	1.320	1.310	808,421

← NewerPage 8 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.