ALL ENERGY & UTILITIES PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.590	0.610	0.580	0.590	1.180	2,855,576
2023-04-28	0.600	0.620	0.590	0.590	1.180	2,536,193
2023-04-27	0.620	0.630	0.600	0.600	1.200	3,963,081
2023-04-26	0.620	0.630	0.600	0.620	1.240	2,726,288
2023-04-25	0.630	0.640	0.620	0.620	1.240	2,350,635
2023-04-24	0.650	0.670	0.630	0.630	1.260	5,817,805
2023-04-21	0.650	0.660	0.650	0.650	1.300	1,915,546
2023-04-20	0.680	0.680	0.650	0.650	1.300	6,669,790
2023-04-19	0.700	0.700	0.670	0.680	1.360	4,397,874
2023-04-18	0.700	0.700	0.680	0.690	1.380	2,278,886
2023-04-17	0.690	0.710	0.690	0.700	1.400	2,319,325
2023-04-12	0.690	0.700	0.680	0.690	1.380	1,274,038
2023-04-11	0.690	0.700	0.680	0.690	1.380	1,227,085
2023-04-10	0.670	0.690	0.670	0.680	1.360	1,896,983
2023-04-07	0.680	0.690	0.660	0.680	1.360	2,842,910
2023-04-05	0.700	0.710	0.680	0.680	1.360	4,228,408
2023-04-04	0.700	0.730	0.700	0.710	1.420	5,903,930
2023-04-03	0.710	0.710	0.690	0.700	1.400	2,609,646
2023-03-31	0.710	0.720	0.700	0.700	1.400	1,943,718
2023-03-30	0.720	0.720	0.700	0.700	1.400	2,179,205
2023-03-29	0.710	0.730	0.710	0.710	1.420	3,269,334
2023-03-28	0.720	0.720	0.700	0.710	1.420	2,230,755
2023-03-27	0.720	0.720	0.700	0.710	1.420	3,080,599
2023-03-24	0.690	0.740	0.690	0.720	1.440	19,849,485
2023-03-23	0.700	0.710	0.680	0.690	1.380	14,031,890
2023-03-22	0.700	0.710	0.680	0.690	1.380	5,846,825
2023-03-21	0.690	0.710	0.680	0.700	1.400	7,370,640
2023-03-20	0.690	0.690	0.670	0.690	1.380	3,899,959
2023-03-17	0.690	0.700	0.680	0.690	1.380	1,939,465
2023-03-16	0.680	0.700	0.660	0.690	1.380	5,109,315
2023-03-15	0.660	0.710	0.660	0.690	1.380	8,132,170
2023-03-14	0.700	0.710	0.630	0.650	1.300	14,056,965
2023-03-13	0.740	0.740	0.690	0.700	1.400	16,654,500
2023-03-10	0.750	0.760	0.740	0.740	1.480	9,090,425
2023-03-09	0.750	0.760	0.750	0.750	1.500	8,320,865
2023-03-08	0.750	0.770	0.740	0.750	1.500	7,415,390
2023-03-07	0.740	0.770	0.740	0.750	1.500	5,114,425
2023-03-03	0.740	0.750	0.730	0.740	1.480	3,861,448
2023-03-02	0.780	0.780	0.720	0.740	1.480	11,797,970
2023-03-01	0.770	0.790	0.770	0.780	1.560	4,364,387
2023-02-28	0.780	0.790	0.770	0.770	1.540	7,167,180
2023-02-27	0.790	0.790	0.770	0.780	1.560	4,205,408
2023-02-24	0.790	0.800	0.780	0.790	1.580	4,436,816
2023-02-23	0.790	0.790	0.780	0.790	1.580	2,469,152
2023-02-22	0.790	0.800	0.780	0.790	1.580	4,224,429
2023-02-21	0.780	0.810	0.780	0.790	1.580	7,095,400
2023-02-20	0.780	0.800	0.780	0.780	1.560	4,440,836
2023-02-17	0.790	0.800	0.780	0.780	1.560	5,117,115
2023-02-16	0.790	0.810	0.790	0.800	1.600	5,020,525
2023-02-15	0.790	0.810	0.780	0.790	1.580	7,901,305
2023-02-14	0.820	0.830	0.790	0.790	1.580	8,583,555
2023-02-13	0.820	0.830	0.810	0.810	1.620	5,829,755
2023-02-10	0.850	0.850	0.820	0.820	1.640	8,805,080
2023-02-09	0.830	0.860	0.830	0.850	1.700	8,887,050
2023-02-08	0.880	0.880	0.830	0.840	1.680	20,389,676
2023-02-07	0.900	0.920	0.860	0.880	1.760	150,367,500
2023-02-06	0.790	0.880	0.790	0.880	1.760	117,969,399
2023-02-03	0.780	0.790	0.780	0.780	1.560	4,059,895
2023-02-02	0.800	0.810	0.780	0.780	1.560	11,696,611
2023-02-01	0.780	0.810	0.770	0.800	1.600	9,734,205

← NewerPage 15 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.