Absolute Clean Energy PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.320	1.330	1.320	1.320	1.320	307,770
2026-10-15	1.330	1.340	1.320	1.330	1.330	1,985,702
2026-10-14	1.340	1.340	1.320	1.330	1.330	1,298,300
2026-10-12	1.340	1.340	1.330	1.330	1.330	7,818,214
2026-10-09	1.340	1.340	1.320	1.340	1.340	184,006
2026-10-08	1.320	1.350	1.320	1.330	1.330	2,630,111
2026-10-07	1.330	1.330	1.320	1.320	1.320	350,313
2026-10-06	1.330	1.340	1.320	1.320	1.320	676,876
2026-10-05	1.330	1.350	1.320	1.330	1.330	1,185,400
2026-10-02	1.360	1.370	1.330	1.340	1.340	1,844,253
2026-10-01	1.350	1.360	1.320	1.350	1.350	1,282,403
2026-09-30	1.370	1.380	1.330	1.350	1.350	6,651,500
2026-09-29	1.330	1.400	1.320	1.390	1.390	14,132,900
2026-09-28	1.320	1.350	1.320	1.320	1.320	2,869,200
2026-09-25	1.300	1.340	1.300	1.330	1.330	4,078,506
2026-09-24	1.310	1.330	1.300	1.300	1.300	4,695,137
2026-09-23	1.300	1.310	1.300	1.300	1.300	819,194
2026-09-22	1.310	1.310	1.300	1.300	1.300	334,703
2026-09-21	1.310	1.310	1.300	1.300	1.300	481,753
2026-09-18	1.310	1.310	1.300	1.310	1.310	519,042
2026-09-17	1.300	1.310	1.300	1.310	1.310	1,568,750
2026-09-16	1.310	1.310	1.300	1.300	1.300	625,510
2026-09-15	1.310	1.320	1.300	1.310	1.310	328,815
2026-09-14	1.300	1.320	1.300	1.310	1.310	7,157,792
2026-09-11	1.310	1.310	1.300	1.310	1.310	587,194
2026-09-10	1.300	1.320	1.300	1.310	1.310	994,048
2026-09-09	1.300	1.310	1.300	1.310	1.310	351,108
2026-09-08	1.300	1.310	1.300	1.300	1.300	300,710
2026-09-07	1.310	1.310	1.300	1.300	1.300	1,290,506
2026-09-04	1.300	1.310	1.300	1.310	1.310	591,126
2026-09-03	1.300	1.310	1.290	1.300	1.300	1,055,130
2026-09-02	1.300	1.300	1.290	1.300	1.300	474,800
2026-09-01	1.310	1.310	1.300	1.300	1.300	911,731
2026-08-31	1.290	1.310	1.290	1.310	1.310	768,015
2026-08-28	1.310	1.310	1.290	1.310	1.310	1,018,080
2026-08-27	1.310	1.310	1.300	1.300	1.300	837,094
2026-08-26	1.300	1.310	1.300	1.310	1.310	1,073,648
2026-08-25	1.320	1.320	1.300	1.300	1.300	577,412
2026-08-24	1.310	1.320	1.300	1.310	1.310	757,409
2026-08-21	1.310	1.320	1.300	1.310	1.310	1,111,400
2026-08-20	1.320	1.330	1.310	1.310	1.310	1,632,104
2026-08-19	1.310	1.330	1.310	1.310	1.310	6,661,694
2026-08-18	1.320	1.330	1.310	1.320	1.320	540,002
2026-08-17	1.320	1.330	1.310	1.320	1.320	844,358
2026-08-14	1.340	1.340	1.320	1.320	1.320	1,738,834
2026-08-13	1.300	1.340	1.300	1.330	1.330	4,120,388
2026-08-11	1.290	1.300	1.280	1.290	1.290	866,901
2026-08-10	1.300	1.300	1.280	1.290	1.290	2,160,240
2026-08-07	1.310	1.310	1.300	1.300	1.300	513,873
2026-08-06	1.310	1.310	1.300	1.310	1.310	691,611
2026-08-05	1.330	1.330	1.290	1.310	1.310	2,979,063
2026-08-04	1.320	1.330	1.320	1.330	1.330	535,902
2026-08-03	1.330	1.340	1.310	1.320	1.320	887,503
2026-07-31	1.320	1.340	1.310	1.330	1.330	788,846
2026-07-30	1.330	1.340	1.310	1.320	1.320	2,113,102
2026-07-27	1.360	1.370	1.340	1.340	1.340	2,544,699
2026-07-24	1.400	1.400	1.360	1.370	1.370	2,710,902
2026-07-23	1.400	1.410	1.380	1.390	1.390	2,963,022
2026-07-22	1.420	1.440	1.370	1.390	1.390	3,428,207
2026-07-21	1.450	1.450	1.400	1.420	1.420	4,259,925

Page 1 of 21 · 1,215 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.