ALL ENERGY & UTILITIES PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.190	1.200	1.160	1.160	2.320	22,547,151
2022-02-02	1.200	1.210	1.180	1.190	2.380	23,840,100
2022-02-01	1.190	1.210	1.170	1.190	2.380	43,606,602
2022-01-31	1.170	1.200	1.160	1.170	2.340	29,228,401
2022-01-28	1.140	1.180	1.140	1.150	2.300	22,634,949
2022-01-27	1.170	1.170	1.140	1.140	2.280	31,253,100
2022-01-26	1.200	1.210	1.170	1.170	2.340	28,004,500
2022-01-25	1.180	1.230	1.180	1.180	2.360	53,995,199
2022-01-24	1.220	1.240	1.180	1.180	2.360	38,214,551
2022-01-21	1.260	1.260	1.210	1.220	2.440	32,467,699
2022-01-20	1.290	1.290	1.260	1.260	2.520	23,311,100
2022-01-19	1.280	1.300	1.270	1.280	2.560	27,160,551
2022-01-18	1.340	1.350	1.280	1.280	2.560	35,384,602
2022-01-17	1.360	1.370	1.330	1.330	2.660	33,904,754
2022-01-14	1.360	1.400	1.340	1.350	2.700	100,824,094
2022-01-13	1.370	1.380	1.340	1.350	2.700	31,720,449
2022-01-12	1.370	1.400	1.360	1.360	2.720	51,413,551
2022-01-11	1.400	1.410	1.360	1.360	2.720	61,501,301
2022-01-10	1.360	1.450	1.360	1.380	2.760	209,199,703
2022-01-07	1.310	1.400	1.310	1.350	2.700	286,455,000
2022-01-06	1.300	1.340	1.270	1.300	2.600	137,188,750
2022-01-05	1.200	1.310	1.190	1.310	2.620	178,352,406
2022-01-04	1.220	1.230	1.180	1.190	2.380	45,740,754
2021-12-30	1.150	1.220	1.150	1.210	2.420	37,911,199
2021-12-29	1.160	1.180	1.150	1.160	2.320	16,352,401
2021-12-28	1.150	1.210	1.140	1.140	2.280	66,370,446
2021-12-27	1.160	1.190	1.140	1.150	2.300	43,515,352
2021-12-24	1.210	1.220	1.170	1.180	2.360	34,566,449
2021-12-23	1.250	1.250	1.210	1.220	2.440	23,531,651
2021-12-22	1.240	1.280	1.240	1.250	2.500	46,418,449
2021-12-21	1.260	1.270	1.220	1.240	2.480	23,184,699
2021-12-20	1.280	1.290	1.240	1.250	2.500	18,389,500
2021-12-17	1.310	1.320	1.290	1.290	2.580	12,049,950
2021-12-16	1.290	1.320	1.280	1.300	2.600	17,562,600
2021-12-15	1.320	1.320	1.270	1.280	2.560	27,341,449
2021-12-14	1.320	1.340	1.310	1.310	2.620	21,077,850
2021-12-13	1.330	1.350	1.320	1.320	2.640	19,455,750
2021-12-09	1.330	1.360	1.320	1.340	2.680	27,522,449
2021-12-08	1.340	1.360	1.320	1.330	2.660	12,497,550
2021-12-07	1.330	1.340	1.310	1.330	2.660	13,810,651
2021-12-03	1.350	1.360	1.320	1.320	2.640	13,431,500
2021-12-02	1.320	1.380	1.320	1.340	2.680	22,599,651
2021-12-01	1.320	1.340	1.310	1.330	2.660	27,426,449
2021-11-30	1.390	1.400	1.310	1.310	2.620	27,479,250
2021-11-29	1.410	1.420	1.350	1.370	2.740	32,730,350
2021-11-26	1.430	1.450	1.410	1.410	2.820	19,054,801
2021-11-25	1.440	1.460	1.420	1.430	2.860	11,383,050
2021-11-24	1.450	1.470	1.430	1.430	2.860	19,475,600
2021-11-23	1.420	1.490	1.410	1.440	2.880	115,198,797
2021-11-22	1.420	1.420	1.410	1.410	2.820	9,085,000
2021-11-19	1.420	1.440	1.410	1.420	2.840	11,541,000
2021-11-18	1.410	1.430	1.410	1.420	2.840	13,596,000
2021-11-17	1.430	1.460	1.400	1.410	2.820	36,851,399
2021-11-16	1.440	1.450	1.410	1.420	2.840	15,328,050
2021-11-15	1.460	1.470	1.430	1.430	2.860	25,747,199
2021-11-12	1.460	1.460	1.450	1.460	2.920	20,858,301
2021-11-11	1.500	1.510	1.470	1.470	2.940	26,055,949
2021-11-10	1.470	1.510	1.470	1.480	2.960	69,981,297
2021-11-09	1.440	1.480	1.440	1.460	2.920	30,912,301
2021-11-08	1.440	1.480	1.430	1.440	2.880	24,615,151

← NewerPage 20 of 21 · 1,216 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.