ALL ENERGY & UTILITIES PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.400	0.420	0.400	0.410	0.820	3,326,726
2023-07-27	0.400	0.410	0.400	0.400	0.800	694,344
2023-07-26	0.400	0.410	0.390	0.400	0.800	945,825
2023-07-25	0.400	0.410	0.400	0.400	0.800	1,816,882
2023-07-24	0.400	0.410	0.390	0.390	0.780	1,839,236
2023-07-21	0.420	0.420	0.390	0.400	0.800	4,609,888
2023-07-20	0.420	0.430	0.400	0.410	0.820	6,109,510
2023-07-19	0.410	0.430	0.410	0.420	0.840	2,636,560
2023-07-18	0.420	0.430	0.410	0.410	0.820	1,887,425
2023-07-17	0.410	0.430	0.400	0.420	0.840	4,240,190
2023-07-14	0.400	0.410	0.390	0.410	0.820	3,404,540
2023-07-13	0.380	0.410	0.380	0.400	0.800	2,548,830
2023-07-12	0.400	0.410	0.390	0.390	0.780	3,593,268
2023-07-11	0.410	0.420	0.390	0.400	0.800	6,867,120
2023-07-10	0.410	0.410	0.400	0.410	0.820	2,240,587
2023-07-07	0.420	0.420	0.400	0.400	0.800	4,400,724
2023-07-06	0.420	0.430	0.410	0.420	0.840	4,511,249
2023-07-05	0.440	0.450	0.420	0.430	0.860	6,093,455
2023-07-04	0.430	0.460	0.430	0.440	0.880	19,031,737
2023-07-03	0.410	0.440	0.400	0.430	0.860	13,919,515
2023-06-30	0.380	0.460	0.380	0.410	0.820	50,867,801
2023-06-29	0.370	0.380	0.350	0.370	0.740	29,075,864
2023-06-28	0.480	0.480	0.350	0.380	0.760	33,747,489
2023-06-27	0.490	0.500	0.480	0.480	0.960	2,317,844
2023-06-26	0.510	0.520	0.490	0.490	0.980	4,844,703
2023-06-23	0.510	0.520	0.500	0.510	1.020	1,579,945
2023-06-22	0.520	0.530	0.500	0.510	1.020	4,105,440
2023-06-21	0.540	0.540	0.520	0.520	1.040	2,984,094
2023-06-20	0.540	0.550	0.530	0.530	1.060	4,039,283
2023-06-19	0.550	0.560	0.530	0.530	1.060	4,518,800
2023-06-16	0.560	0.560	0.540	0.550	1.100	3,768,450
2023-06-15	0.570	0.570	0.550	0.550	1.100	3,974,017
2023-06-14	0.570	0.580	0.560	0.560	1.120	2,431,876
2023-06-13	0.580	0.580	0.570	0.570	1.140	3,685,132
2023-06-12	0.570	0.590	0.560	0.580	1.160	5,896,200
2023-06-09	0.550	0.590	0.550	0.570	1.140	6,681,760
2023-06-08	0.550	0.560	0.550	0.550	1.100	2,682,548
2023-06-07	0.550	0.570	0.550	0.550	1.100	1,797,281
2023-06-06	0.560	0.570	0.550	0.550	1.100	1,635,332
2023-06-02	0.560	0.570	0.550	0.560	1.120	1,299,475
2023-06-01	0.560	0.570	0.560	0.560	1.120	1,459,484
2023-05-31	0.570	0.570	0.560	0.560	1.120	920,876
2023-05-30	0.570	0.580	0.560	0.560	1.120	1,812,713
2023-05-29	0.580	0.580	0.570	0.570	1.140	1,138,380
2023-05-26	0.580	0.590	0.570	0.580	1.160	2,397,924
2023-05-25	0.560	0.590	0.560	0.580	1.160	6,565,255
2023-05-24	0.550	0.570	0.550	0.560	1.120	2,576,315
2023-05-23	0.540	0.560	0.540	0.540	1.080	2,857,342
2023-05-22	0.550	0.550	0.500	0.540	1.080	9,519,495
2023-05-19	0.570	0.570	0.560	0.560	1.120	1,436,476
2023-05-18	0.580	0.590	0.560	0.560	1.120	2,912,291
2023-05-17	0.590	0.590	0.570	0.570	1.140	3,763,327
2023-05-16	0.590	0.600	0.580	0.590	1.180	1,674,987
2023-05-15	0.590	0.600	0.580	0.580	1.160	2,160,676
2023-05-12	0.600	0.600	0.580	0.590	1.180	2,587,936
2023-05-11	0.610	0.610	0.590	0.590	1.180	3,211,942
2023-05-10	0.600	0.620	0.590	0.600	1.200	6,998,315
2023-05-09	0.580	0.610	0.580	0.590	1.180	4,674,351
2023-05-08	0.600	0.600	0.580	0.580	1.160	5,665,300
2023-05-03	0.590	0.610	0.570	0.590	1.180	3,016,488

← NewerPage 14 of 21 · 1,215 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.