ALL ENERGY & UTILITIES PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	0.900	0.910	0.880	0.880	1.760	9,368,720
2022-08-04	0.890	0.930	0.890	0.900	1.800	20,936,270
2022-08-03	0.900	0.900	0.880	0.890	1.780	6,378,635
2022-08-02	0.880	0.940	0.880	0.900	1.800	32,618,260
2022-08-01	0.880	0.890	0.870	0.880	1.760	7,659,070
2022-07-27	0.890	0.890	0.870	0.890	1.780	4,319,328
2022-07-26	0.890	0.920	0.880	0.880	1.760	9,946,946
2022-07-25	0.870	0.910	0.860	0.880	1.760	16,188,935
2022-07-22	0.870	0.880	0.860	0.870	1.740	4,864,836
2022-07-21	0.870	0.880	0.860	0.870	1.740	5,427,170
2022-07-20	0.860	0.900	0.860	0.870	1.740	16,157,611
2022-07-19	0.870	0.870	0.840	0.850	1.700	5,824,940
2022-07-18	0.850	0.880	0.840	0.860	1.720	9,703,915
2022-07-15	0.860	0.870	0.820	0.840	1.680	8,021,935
2022-07-14	0.880	0.890	0.860	0.860	1.720	4,824,300
2022-07-12	0.900	0.900	0.880	0.880	1.760	6,632,650
2022-07-11	0.900	0.900	0.880	0.900	1.800	6,331,180
2022-07-08	0.920	0.930	0.890	0.900	1.800	6,962,065
2022-07-07	0.900	0.930	0.890	0.910	1.820	9,553,460
2022-07-06	0.930	0.930	0.880	0.900	1.800	22,255,356
2022-07-05	0.990	1.000	0.930	0.930	1.860	14,933,281
2022-07-04	1.010	1.010	0.980	0.980	1.960	9,538,401
2022-07-01	1.010	1.010	1.000	1.000	2.000	5,808,300
2022-06-30	1.030	1.030	1.000	1.000	2.000	12,096,830
2022-06-29	1.010	1.050	1.010	1.020	2.040	35,864,262
2022-06-28	1.010	1.030	1.000	1.010	2.020	6,456,905
2022-06-27	1.010	1.020	1.000	1.000	2.000	6,902,300
2022-06-24	1.010	1.010	0.990	1.000	2.000	8,509,401
2022-06-23	1.010	1.030	0.990	1.000	2.000	9,109,975
2022-06-22	1.020	1.030	1.000	1.010	2.020	9,758,175
2022-06-21	1.030	1.040	1.020	1.030	2.060	6,740,225
2022-06-20	1.020	1.030	1.000	1.010	2.020	9,340,910
2022-06-17	1.020	1.030	1.000	1.020	2.040	13,494,930
2022-06-16	1.050	1.080	1.020	1.020	2.040	17,099,156
2022-06-15	1.050	1.070	1.040	1.040	2.080	7,036,085
2022-06-14	1.040	1.060	1.030	1.040	2.080	9,596,910
2022-06-13	1.070	1.080	1.040	1.050	2.100	15,541,495
2022-06-10	1.110	1.120	1.090	1.090	2.180	13,064,210
2022-06-09	1.130	1.130	1.110	1.110	2.220	6,673,635
2022-06-08	1.130	1.140	1.110	1.120	2.240	11,007,290
2022-06-07	1.140	1.140	1.120	1.120	2.240	17,153,115
2022-06-06	1.110	1.150	1.110	1.140	2.280	32,882,063
2022-06-02	1.100	1.160	1.100	1.110	2.220	55,100,399
2022-06-01	1.100	1.110	1.090	1.100	2.200	5,544,815
2022-05-31	1.100	1.110	1.080	1.100	2.200	11,759,470
2022-05-30	1.110	1.120	1.100	1.100	2.200	8,194,361
2022-05-27	1.120	1.130	1.090	1.100	2.200	13,161,035
2022-05-26	1.110	1.130	1.100	1.120	2.240	15,154,946
2022-05-25	1.080	1.130	1.080	1.110	2.220	35,201,395
2022-05-24	1.080	1.090	1.070	1.070	2.140	7,006,155
2022-05-23	1.090	1.120	1.080	1.080	2.160	9,305,066
2022-05-20	1.070	1.090	1.070	1.090	2.180	8,778,700
2022-05-19	1.060	1.080	1.050	1.060	2.120	11,493,250
2022-05-18	1.080	1.110	1.080	1.090	2.180	13,886,200
2022-05-17	1.040	1.090	1.040	1.090	2.180	17,615,100
2022-05-13	1.060	1.070	1.030	1.040	2.080	26,677,151
2022-05-12	1.120	1.120	1.050	1.050	2.100	36,699,848
2022-05-11	1.160	1.170	1.100	1.110	2.220	52,628,801
2022-05-10	1.140	1.170	1.110	1.170	2.340	28,576,301
2022-05-09	1.150	1.190	1.140	1.150	2.300	21,553,401

← NewerPage 18 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.