Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.220	1.240	1.220	1.230	1.003	257,371
2024-04-24	1.240	1.240	1.220	1.220	0.995	263,610
2024-04-23	1.250	1.250	1.230	1.240	1.011	134,404
2024-04-22	1.240	1.250	1.220	1.230	1.003	141,328
2024-04-19	1.230	1.250	1.210	1.230	1.003	377,948
2024-04-18	1.280	1.280	1.240	1.260	1.028	324,371
2024-04-17	1.290	1.290	1.260	1.260	1.028	424,228
2024-04-11	1.290	1.350	1.280	1.290	1.052	1,028,018
2024-04-10	1.280	1.290	1.270	1.280	1.044	601,207
2024-04-09	1.290	1.290	1.270	1.280	1.044	485,392
2024-04-05	1.290	1.310	1.260	1.280	1.044	283,224
2024-04-04	1.320	1.320	1.260	1.280	1.044	828,005
2024-04-03	1.320	1.330	1.300	1.300	1.060	684,746
2024-04-02	1.310	1.330	1.310	1.310	1.069	336,836
2024-04-01	1.320	1.340	1.300	1.310	1.069	454,120
2024-03-29	1.330	1.340	1.320	1.320	1.077	608,599
2024-03-28	1.340	1.360	1.330	1.330	1.085	228,533
2024-03-27	1.320	1.350	1.320	1.340	1.093	254,121
2024-03-26	1.340	1.340	1.320	1.320	1.077	196,975
2024-03-25	1.320	1.340	1.310	1.310	1.069	154,949
2024-03-22	1.310	1.350	1.310	1.320	1.077	831,878
2024-03-21	1.330	1.370	1.310	1.310	1.069	1,471,468
2024-03-20	1.340	1.340	1.320	1.330	1.085	371,602
2024-03-19	1.340	1.350	1.320	1.330	1.085	533,324
2024-03-18	1.370	1.380	1.330	1.340	1.093	1,619,724
2024-03-15	1.380	1.380	1.360	1.360	1.109	554,211
2024-03-14	1.350	1.410	1.350	1.380	1.126	1,915,111
2024-03-13	1.340	1.380	1.340	1.350	1.101	1,754,054
2024-03-12	1.330	1.360	1.320	1.330	1.085	1,269,993
2024-03-11	1.320	1.370	1.320	1.330	1.085	730,857
2024-03-08	1.330	1.360	1.330	1.330	1.085	296,250
2024-03-07	1.340	1.350	1.310	1.310	1.069	260,635
2024-03-06	1.320	1.340	1.310	1.340	1.093	471,684
2024-03-05	1.340	1.340	1.310	1.310	1.069	275,875
2024-03-04	1.350	1.350	1.310	1.310	1.069	345,187
2024-03-01	1.300	1.350	1.300	1.350	1.101	475,817
2024-02-29	1.360	1.380	1.320	1.320	1.077	1,128,830
2024-02-28	1.390	1.400	1.360	1.360	1.109	1,602,924
2024-02-27	1.400	1.430	1.390	1.390	1.134	823,526
2024-02-23	1.400	1.410	1.380	1.390	1.134	973,750
2024-02-22	1.420	1.430	1.390	1.390	1.134	2,117,158
2024-02-21	1.400	1.470	1.400	1.410	1.150	6,296,100
2024-02-20	1.350	1.510	1.340	1.380	1.126	6,129,481
2024-02-19	1.340	1.380	1.340	1.350	1.101	643,463
2024-02-16	1.370	1.370	1.340	1.340	1.093	1,211,238
2024-02-15	1.370	1.380	1.360	1.370	1.117	243,285
2024-02-14	1.400	1.420	1.370	1.370	1.117	1,706,856
2024-02-13	1.430	1.430	1.390	1.390	1.134	1,074,852
2024-02-12	1.350	1.490	1.350	1.420	1.158	7,797,292
2024-02-09	1.340	1.380	1.330	1.350	1.101	475,901
2024-02-08	1.350	1.380	1.350	1.350	1.101	362,950
2024-02-07	1.380	1.390	1.350	1.350	1.101	829,800
2024-02-06	1.400	1.400	1.370	1.370	1.117	335,562
2024-02-05	1.400	1.400	1.350	1.380	1.126	325,283
2024-02-02	1.360	1.400	1.360	1.370	1.117	300,933
2024-02-01	1.350	1.360	1.340	1.360	1.109	165,405
2024-01-31	1.360	1.370	1.340	1.340	1.093	397,203
2024-01-30	1.330	1.460	1.330	1.360	1.109	4,610,704
2024-01-29	1.320	1.360	1.310	1.330	1.085	516,206
2024-01-26	1.340	1.360	1.320	1.320	1.077	283,957

← NewerPage 11 of 21 · 1,212 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.