Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.510	1.520	1.490	1.500	1.500	529,954
2026-10-14	1.500	1.520	1.500	1.510	1.510	598,690
2026-10-12	1.510	1.520	1.500	1.510	1.510	1,041,563
2026-10-09	1.530	1.530	1.510	1.520	1.520	363,818
2026-10-08	1.530	1.540	1.510	1.530	1.530	690,125
2026-10-07	1.530	1.530	1.510	1.530	1.530	727,970
2026-10-06	1.540	1.540	1.510	1.520	1.520	709,882
2026-10-05	1.570	1.570	1.520	1.530	1.530	582,927
2026-10-02	1.510	1.560	1.510	1.550	1.550	1,892,819
2026-10-01	1.520	1.540	1.510	1.510	1.510	583,672
2026-09-30	1.580	1.590	1.510	1.530	1.530	4,035,400
2026-09-29	1.590	1.610	1.570	1.580	1.580	823,500
2026-09-28	1.580	1.610	1.560	1.590	1.590	1,206,100
2026-09-25	1.630	1.650	1.590	1.590	1.590	1,823,715
2026-09-24	1.650	1.650	1.610	1.620	1.620	3,033,573
2026-09-23	1.640	1.670	1.600	1.640	1.640	4,363,326
2026-09-22	1.620	1.650	1.600	1.620	1.620	2,514,691
2026-09-21	1.590	1.640	1.590	1.620	1.620	3,645,948
2026-09-18	1.580	1.600	1.560	1.590	1.590	2,587,860
2026-09-17	1.530	1.560	1.520	1.560	1.560	1,356,668
2026-09-16	1.600	1.600	1.540	1.540	1.540	3,890,177
2026-09-15	1.560	1.650	1.550	1.590	1.590	4,516,254
2026-09-14	1.540	1.590	1.540	1.550	1.550	769,520
2026-09-11	1.590	1.610	1.560	1.560	1.560	1,836,100
2026-09-10	1.610	1.630	1.590	1.590	1.590	3,372,570
2026-09-09	1.610	1.630	1.590	1.590	1.590	5,409,035
2026-09-08	1.510	1.590	1.500	1.590	1.590	5,753,436
2026-09-07	1.510	1.530	1.490	1.500	1.500	679,213
2026-09-04	1.510	1.510	1.470	1.500	1.500	918,087
2026-09-03	1.530	1.550	1.460	1.480	1.480	2,748,802
2026-09-02	1.500	1.540	1.500	1.530	1.530	1,951,056
2026-09-01	1.570	1.580	1.510	1.510	1.510	2,699,084
2026-08-31	1.620	1.620	1.550	1.570	1.570	2,143,501
2026-08-28	1.600	1.650	1.600	1.610	1.610	3,074,949
2026-08-27	1.590	1.610	1.540	1.590	1.590	3,718,048
2026-08-26	1.530	1.590	1.530	1.570	1.570	4,242,083
2026-08-25	1.520	1.620	1.520	1.560	1.560	6,561,592
2026-08-24	1.790	1.820	1.770	1.770	1.570	12,434,691
2026-08-21	1.790	1.800	1.760	1.800	1.597	7,852,446
2026-08-20	1.840	1.840	1.780	1.800	1.597	10,183,924
2026-08-19	1.870	1.870	1.820	1.840	1.632	8,016,235
2026-08-18	1.870	1.870	1.790	1.850	1.641	11,730,766
2026-08-17	1.730	1.860	1.730	1.840	1.632	26,006,703
2026-08-14	1.690	1.760	1.670	1.700	1.508	18,869,512
2026-08-13	1.530	1.770	1.510	1.730	1.535	73,408,703
2026-08-11	1.270	1.570	1.250	1.490	1.322	63,640,742
2026-08-10	1.280	1.280	1.240	1.270	1.127	1,559,811
2026-08-07	1.260	1.300	1.260	1.280	1.135	3,418,825
2026-08-06	1.280	1.310	1.260	1.260	1.118	7,485,490
2026-08-05	1.230	1.270	1.210	1.260	1.118	4,755,988
2026-08-04	1.230	1.260	1.220	1.230	1.091	3,886,677
2026-08-03	1.190	1.240	1.190	1.210	1.073	2,128,726
2026-07-31	1.200	1.200	1.180	1.180	1.047	362,024
2026-07-30	1.190	1.200	1.170	1.180	1.047	429,723
2026-07-27	1.200	1.210	1.190	1.200	1.064	594,151
2026-07-24	1.210	1.220	1.200	1.210	1.073	566,040
2026-07-23	1.200	1.210	1.190	1.200	1.064	570,029
2026-07-22	1.220	1.230	1.190	1.190	1.056	1,215,084
2026-07-21	1.210	1.220	1.210	1.210	1.073	1,420,176
2026-07-20	1.210	1.230	1.190	1.200	1.064	3,469,847

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.2000 THB
2026-03-04	0.0500 THB
2025-03-06	0.0500 THB
2022-03-04	0.2500 THB
2021-04-12	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.