ALL ENERGY & UTILITIES PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.170	1.180	1.140	1.160	2.320	29,679,250
2022-05-05	1.190	1.220	1.190	1.190	2.380	21,487,500
2022-05-03	1.240	1.260	1.170	1.190	2.380	60,249,000
2022-04-29	1.260	1.290	1.240	1.240	2.480	37,221,848
2022-04-28	1.270	1.280	1.250	1.260	2.520	43,396,551
2022-04-27	1.310	1.330	1.260	1.260	2.520	114,462,149
2022-04-26	1.310	1.360	1.290	1.320	2.640	316,178,500
2022-04-25	1.270	1.320	1.260	1.280	2.560	190,724,985
2022-04-22	1.200	1.340	1.200	1.300	2.600	325,029,063
2022-04-21	1.240	1.240	1.190	1.200	2.400	37,645,551
2022-04-20	1.240	1.280	1.230	1.230	2.460	53,982,199
2022-04-19	1.210	1.260	1.200	1.230	2.460	68,409,203
2022-04-18	1.200	1.230	1.180	1.200	2.400	42,711,699
2022-04-12	1.160	1.220	1.160	1.180	2.360	54,780,449
2022-04-11	1.230	1.260	1.150	1.150	2.300	62,238,899
2022-04-08	1.270	1.280	1.230	1.230	2.460	33,777,551
2022-04-07	1.220	1.280	1.210	1.270	2.540	138,707,391
2022-04-05	1.290	1.300	1.200	1.210	2.420	81,783,906
2022-04-04	1.310	1.320	1.280	1.290	2.580	52,289,199
2022-04-01	1.350	1.390	1.310	1.320	2.640	240,290,703
2022-03-31	1.330	1.340	1.290	1.340	2.680	167,573,594
2022-03-30	1.320	1.380	1.280	1.290	2.580	399,021,438
2022-03-29	1.110	1.310	1.110	1.280	2.560	452,468,469
2022-03-28	1.080	1.120	1.080	1.110	2.220	43,399,000
2022-03-25	1.130	1.150	1.080	1.080	2.160	96,251,399
2022-03-24	1.020	1.160	1.020	1.120	2.240	248,585,500
2022-03-23	1.040	1.060	1.020	1.030	2.060	22,221,971
2022-03-22	1.030	1.060	1.020	1.040	2.080	22,049,199
2022-03-21	1.040	1.040	1.020	1.030	2.060	11,247,200
2022-03-18	1.060	1.070	1.030	1.040	2.080	8,943,750
2022-03-17	1.040	1.070	1.030	1.060	2.120	22,853,699
2022-03-16	1.030	1.050	1.020	1.030	2.060	9,948,050
2022-03-15	1.040	1.070	1.020	1.020	2.040	25,015,750
2022-03-14	1.050	1.060	1.030	1.040	2.080	15,032,200
2022-03-11	1.010	1.040	1.000	1.040	2.080	14,032,700
2022-03-10	1.020	1.050	1.010	1.010	2.020	23,602,850
2022-03-09	0.960	1.000	0.920	1.000	2.000	27,727,199
2022-03-08	1.010	1.030	0.900	0.970	1.940	33,378,399
2022-03-07	1.050	1.050	1.010	1.010	2.020	16,345,300
2022-03-04	1.060	1.080	1.050	1.050	2.100	11,340,850
2022-03-03	1.080	1.090	1.060	1.070	2.140	10,712,850
2022-03-02	1.100	1.110	1.070	1.070	2.140	19,883,750
2022-03-01	1.100	1.110	1.080	1.100	2.200	21,631,551
2022-02-28	1.080	1.140	1.080	1.090	2.180	61,735,246
2022-02-25	1.040	1.070	1.040	1.060	2.120	15,818,700
2022-02-24	1.110	1.110	1.020	1.020	2.040	34,184,754
2022-02-23	1.080	1.130	1.070	1.090	2.180	29,345,151
2022-02-22	1.060	1.080	1.040	1.070	2.140	34,173,352
2022-02-21	1.090	1.100	1.080	1.080	2.160	13,999,401
2022-02-18	1.120	1.130	1.070	1.100	2.200	37,167,754
2022-02-17	1.110	1.140	1.100	1.120	2.240	37,451,699
2022-02-15	1.080	1.130	1.070	1.100	2.200	30,424,100
2022-02-14	1.110	1.110	1.060	1.080	2.160	31,428,651
2022-02-11	1.140	1.140	1.100	1.110	2.220	45,521,848
2022-02-10	1.160	1.170	1.140	1.140	2.280	17,509,000
2022-02-09	1.170	1.180	1.150	1.150	2.300	27,856,401
2022-02-08	1.160	1.180	1.160	1.170	2.340	20,539,750
2022-02-07	1.170	1.190	1.160	1.160	2.320	25,916,801
2022-02-04	1.170	1.190	1.160	1.170	2.340	20,020,850
2022-02-03	1.190	1.200	1.160	1.160	2.320	22,547,151

← NewerPage 19 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.