ALL ENERGY & UTILITIES PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.380	0.390	0.370	0.390	0.780	6,599,900
2023-10-26	0.400	0.400	0.380	0.380	0.760	6,514,840
2023-10-25	0.400	0.420	0.390	0.400	0.800	7,984,820
2023-10-24	0.400	0.400	0.390	0.390	0.780	3,663,974
2023-10-20	0.420	0.430	0.400	0.400	0.800	4,607,335
2023-10-19	0.430	0.430	0.420	0.420	0.840	1,092,233
2023-10-18	0.440	0.440	0.420	0.430	0.860	2,584,063
2023-10-17	0.430	0.440	0.430	0.440	0.880	1,679,722
2023-10-16	0.450	0.460	0.420	0.430	0.860	10,140,736
2023-10-12	0.440	0.470	0.440	0.450	0.900	17,355,557
2023-10-11	0.430	0.450	0.430	0.440	0.880	5,240,705
2023-10-10	0.420	0.460	0.420	0.430	0.860	16,186,736
2023-10-09	0.440	0.440	0.410	0.420	0.840	7,017,310
2023-10-06	0.450	0.450	0.430	0.430	0.860	5,822,015
2023-10-05	0.450	0.460	0.440	0.440	0.880	4,487,176
2023-10-04	0.440	0.460	0.420	0.450	0.900	11,816,050
2023-10-03	0.470	0.470	0.430	0.440	0.880	11,451,805
2023-10-02	0.460	0.480	0.460	0.470	0.940	3,873,949
2023-09-29	0.470	0.480	0.460	0.460	0.920	3,630,793
2023-09-28	0.480	0.480	0.460	0.460	0.920	4,465,430
2023-09-27	0.460	0.480	0.460	0.480	0.960	6,287,110
2023-09-26	0.470	0.490	0.460	0.460	0.920	10,210,395
2023-09-25	0.490	0.500	0.470	0.470	0.940	7,264,350
2023-09-22	0.500	0.500	0.490	0.490	0.980	3,724,518
2023-09-21	0.490	0.510	0.490	0.500	1.000	4,431,813
2023-09-20	0.480	0.500	0.470	0.490	0.980	15,597,585
2023-09-19	0.480	0.490	0.460	0.480	0.960	20,023,764
2023-09-18	0.510	0.510	0.490	0.490	0.980	9,350,196
2023-09-15	0.520	0.520	0.500	0.510	1.020	13,282,970
2023-09-14	0.520	0.520	0.510	0.520	1.040	5,498,520
2023-09-13	0.530	0.530	0.500	0.510	1.020	12,413,255
2023-09-12	0.520	0.540	0.520	0.520	1.040	23,774,821
2023-09-11	0.520	0.530	0.500	0.510	1.020	33,444,578
2023-09-08	0.580	0.590	0.500	0.520	1.040	62,172,551
2023-09-07	0.560	0.590	0.560	0.570	1.140	53,687,848
2023-09-06	0.540	0.570	0.530	0.560	1.120	121,982,953
2023-09-05	0.520	0.560	0.510	0.540	1.080	69,851,696
2023-09-04	0.530	0.540	0.520	0.520	1.040	17,097,500
2023-09-01	0.510	0.560	0.510	0.530	1.060	76,796,203
2023-08-31	0.520	0.520	0.500	0.510	1.020	25,150,801
2023-08-30	0.520	0.530	0.510	0.520	1.040	25,745,955
2023-08-29	0.520	0.570	0.510	0.520	1.040	170,740,797
2023-08-28	0.520	0.530	0.510	0.520	1.040	9,550,305
2023-08-25	0.530	0.530	0.500	0.520	1.040	42,167,699
2023-08-24	0.510	0.560	0.500	0.530	1.060	144,360,360
2023-08-23	0.510	0.520	0.500	0.510	1.020	38,938,742
2023-08-22	0.490	0.520	0.490	0.500	1.000	42,653,395
2023-08-21	0.470	0.490	0.460	0.480	0.960	29,395,485
2023-08-18	0.470	0.480	0.460	0.460	0.920	11,893,745
2023-08-17	0.440	0.480	0.440	0.480	0.960	15,728,310
2023-08-16	0.490	0.490	0.440	0.440	0.880	17,701,061
2023-08-15	0.490	0.500	0.480	0.490	0.980	5,398,540
2023-08-11	0.510	0.520	0.490	0.490	0.980	62,098,352
2023-08-10	0.510	0.540	0.500	0.510	1.020	30,534,324
2023-08-09	0.540	0.540	0.490	0.500	1.000	20,599,920
2023-08-08	0.540	0.550	0.530	0.530	1.060	62,311,352
2023-08-07	0.510	0.570	0.510	0.540	1.080	62,497,500
2023-08-04	0.500	0.510	0.490	0.500	1.000	12,753,035
2023-08-03	0.500	0.540	0.480	0.490	0.980	55,677,602
2023-08-02	0.410	0.510	0.410	0.480	0.960	67,782,000

← NewerPage 13 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.