Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.040	1.050	1.030	1.040	0.848	197,405
2024-07-24	1.020	1.050	1.020	1.040	0.848	192,709
2024-07-23	1.080	1.080	1.020	1.020	0.832	815,747
2024-07-19	1.080	1.090	1.070	1.080	0.881	149,180
2024-07-18	1.080	1.110	1.080	1.080	0.881	153,100
2024-07-17	1.100	1.110	1.080	1.080	0.881	347,011
2024-07-16	1.100	1.120	1.090	1.100	0.897	453,937
2024-07-15	1.170	1.170	1.100	1.110	0.905	1,456,590
2024-07-12	1.210	1.260	1.160	1.190	0.971	1,455,557
2024-07-11	1.200	1.270	1.200	1.220	0.995	1,431,691
2024-07-10	1.200	1.230	1.170	1.210	0.987	660,700
2024-07-09	1.150	1.230	1.150	1.180	0.962	1,345,187
2024-07-08	1.110	1.170	1.110	1.170	0.954	1,304,323
2024-07-05	1.100	1.140	1.090	1.100	0.897	1,462,011
2024-07-04	1.060	1.100	1.050	1.100	0.897	492,260
2024-07-03	1.040	1.090	1.030	1.060	0.865	525,121
2024-07-02	1.050	1.070	1.020	1.030	0.840	760,369
2024-07-01	1.100	1.100	1.030	1.050	0.856	681,438
2024-06-28	1.110	1.170	1.090	1.090	0.889	1,183,815
2024-06-27	1.120	1.130	1.100	1.100	0.897	404,383
2024-06-26	1.070	1.130	1.070	1.120	0.914	373,527
2024-06-25	1.080	1.110	1.070	1.080	0.881	439,517
2024-06-24	1.070	1.080	1.050	1.080	0.881	337,060
2024-06-21	1.060	1.080	1.060	1.070	0.873	245,105
2024-06-20	1.080	1.090	1.070	1.080	0.881	275,355
2024-06-19	1.110	1.120	1.050	1.090	0.889	892,063
2024-06-18	1.090	1.140	1.090	1.120	0.914	365,720
2024-06-17	1.160	1.180	1.080	1.130	0.922	1,101,045
2024-06-14	1.200	1.200	1.170	1.170	0.954	213,735
2024-06-13	1.200	1.200	1.190	1.200	0.979	98,924
2024-06-12	1.210	1.220	1.170	1.200	0.979	442,327
2024-06-11	1.200	1.220	1.200	1.210	0.987	194,825
2024-06-10	1.230	1.230	1.200	1.210	0.987	423,904
2024-06-07	1.220	1.250	1.220	1.230	1.003	213,190
2024-06-06	1.250	1.290	1.220	1.240	1.011	859,400
2024-06-05	1.270	1.290	1.250	1.250	1.020	470,251
2024-06-04	1.300	1.300	1.250	1.270	1.036	531,311
2024-05-31	1.280	1.310	1.280	1.280	1.044	418,053
2024-05-30	1.330	1.330	1.290	1.290	1.052	769,818
2024-05-29	1.300	1.310	1.290	1.300	1.060	769,904
2024-05-28	1.320	1.320	1.290	1.300	1.060	1,088,906
2024-05-27	1.270	1.310	1.270	1.310	1.069	830,677
2024-05-24	1.270	1.270	1.250	1.270	1.036	234,600
2024-05-23	1.260	1.280	1.260	1.260	1.028	334,804
2024-05-21	1.260	1.270	1.260	1.270	1.036	312,900
2024-05-20	1.260	1.290	1.260	1.260	1.028	215,401
2024-05-17	1.290	1.290	1.260	1.260	1.028	506,790
2024-05-16	1.280	1.300	1.270	1.270	1.036	297,754
2024-05-15	1.290	1.310	1.270	1.280	1.044	552,037
2024-05-14	1.240	1.330	1.240	1.290	1.052	1,944,965
2024-05-13	1.260	1.290	1.250	1.250	1.020	431,302
2024-05-10	1.240	1.280	1.230	1.260	1.028	470,375
2024-05-09	1.230	1.240	1.220	1.230	1.003	227,702
2024-05-08	1.230	1.260	1.220	1.220	0.995	358,944
2024-05-07	1.230	1.240	1.220	1.240	1.011	127,050
2024-05-03	1.220	1.240	1.220	1.240	1.011	211,792
2024-05-02	1.230	1.250	1.220	1.220	0.995	352,811
2024-04-30	1.190	1.310	1.190	1.220	0.995	2,874,916
2024-04-29	1.210	1.220	1.190	1.190	0.971	1,025,635
2024-04-26	1.220	1.230	1.210	1.210	0.987	136,179

← NewerPage 10 of 21 · 1,215 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.