ALL ENERGY & UTILITIES PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	0.780	0.790	0.770	0.780	1.560	5,935,505
2023-01-30	0.790	0.790	0.770	0.780	1.560	5,210,210
2023-01-27	0.780	0.800	0.770	0.790	1.580	12,860,545
2023-01-26	0.800	0.820	0.770	0.780	1.560	22,923,571
2023-01-25	0.820	0.830	0.800	0.800	1.600	10,766,060
2023-01-24	0.820	0.840	0.820	0.830	1.660	13,892,290
2023-01-23	0.800	0.820	0.800	0.820	1.640	4,801,440
2023-01-20	0.800	0.810	0.790	0.800	1.600	7,660,340
2023-01-19	0.810	0.820	0.800	0.810	1.620	4,508,202
2023-01-18	0.800	0.830	0.790	0.820	1.640	13,716,925
2023-01-17	0.780	0.800	0.770	0.800	1.600	7,915,770
2023-01-16	0.770	0.790	0.770	0.780	1.560	4,200,175
2023-01-13	0.780	0.790	0.760	0.770	1.540	4,588,482
2023-01-12	0.780	0.800	0.770	0.790	1.580	8,004,720
2023-01-11	0.800	0.800	0.770	0.780	1.560	10,065,675
2023-01-10	0.730	0.810	0.730	0.800	1.600	35,799,414
2023-01-09	0.760	0.760	0.720	0.740	1.480	10,083,170
2023-01-06	0.760	0.770	0.750	0.750	1.500	6,053,630
2023-01-05	0.790	0.800	0.720	0.770	1.540	56,138,551
2023-01-04	0.870	0.920	0.850	0.860	1.720	228,709,844
2023-01-03	0.610	0.790	0.600	0.790	1.580	104,598,750
2022-12-30	0.620	0.620	0.600	0.610	1.220	4,166,688
2022-12-29	0.610	0.620	0.600	0.620	1.240	4,432,746
2022-12-28	0.600	0.620	0.590	0.610	1.220	8,485,630
2022-12-27	0.570	0.600	0.560	0.600	1.200	8,073,510
2022-12-26	0.550	0.570	0.540	0.560	1.120	3,242,307
2022-12-23	0.540	0.550	0.530	0.550	1.100	4,706,163
2022-12-22	0.540	0.550	0.530	0.540	1.080	6,649,285
2022-12-21	0.520	0.550	0.520	0.540	1.080	4,679,763
2022-12-20	0.530	0.550	0.520	0.520	1.040	6,291,990
2022-12-19	0.560	0.570	0.520	0.530	1.060	12,138,215
2022-12-16	0.590	0.600	0.550	0.570	1.140	8,671,535
2022-12-15	0.600	0.610	0.590	0.590	1.180	6,012,105
2022-12-14	0.630	0.640	0.590	0.600	1.200	16,081,185
2022-12-13	0.640	0.650	0.630	0.630	1.260	2,375,230
2022-12-09	0.650	0.650	0.640	0.640	1.280	2,463,363
2022-12-08	0.660	0.670	0.640	0.640	1.280	4,407,383
2022-12-07	0.660	0.670	0.650	0.660	1.320	4,691,771
2022-12-06	0.660	0.680	0.660	0.660	1.320	4,743,203
2022-12-02	0.660	0.670	0.660	0.660	1.320	1,040,621
2022-12-01	0.660	0.670	0.660	0.670	1.340	981,660
2022-11-30	0.680	0.680	0.660	0.660	1.320	3,594,195
2022-11-29	0.650	0.680	0.650	0.670	1.340	8,073,305
2022-11-28	0.640	0.660	0.640	0.650	1.300	4,254,764
2022-11-25	0.650	0.660	0.630	0.640	1.280	8,172,920
2022-11-24	0.670	0.680	0.640	0.650	1.300	12,506,035
2022-11-23	0.670	0.680	0.660	0.670	1.340	4,428,474
2022-11-22	0.660	0.670	0.650	0.660	1.320	8,250,700
2022-11-21	0.690	0.690	0.660	0.660	1.320	11,036,575
2022-11-18	0.710	0.710	0.690	0.690	1.380	7,577,075
2022-11-17	0.710	0.720	0.700	0.710	1.420	4,424,585
2022-11-16	0.730	0.740	0.710	0.710	1.420	6,835,600
2022-11-15	0.740	0.750	0.720	0.740	1.480	7,614,720
2022-11-14	0.770	0.770	0.730	0.740	1.480	11,893,080
2022-11-11	0.780	0.780	0.760	0.770	1.540	6,212,395
2022-11-10	0.770	0.780	0.760	0.770	1.540	2,069,061
2022-11-09	0.780	0.790	0.760	0.770	1.540	6,336,625
2022-11-08	0.790	0.790	0.770	0.780	1.560	8,632,180
2022-11-07	0.800	0.800	0.780	0.790	1.580	4,310,025
2022-11-04	0.780	0.810	0.780	0.800	1.600	16,391,520

← NewerPage 16 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.