Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.320	1.350	1.310	1.330	1.085	244,405
2024-01-24	1.320	1.340	1.290	1.310	1.069	400,771
2024-01-23	1.380	1.410	1.310	1.310	1.069	727,068
2024-01-22	1.390	1.420	1.360	1.380	1.126	838,905
2024-01-19	1.370	1.390	1.360	1.380	1.126	262,650
2024-01-18	1.380	1.390	1.360	1.370	1.117	228,073
2024-01-17	1.430	1.430	1.380	1.380	1.126	1,396,097
2024-01-16	1.380	1.550	1.370	1.420	1.158	10,840,240
2024-01-15	1.360	1.400	1.360	1.370	1.117	146,112
2024-01-12	1.370	1.400	1.360	1.370	1.117	463,628
2024-01-11	1.410	1.410	1.380	1.380	1.126	346,347
2024-01-10	1.390	1.410	1.380	1.400	1.142	314,182
2024-01-09	1.400	1.480	1.380	1.390	1.134	1,954,076
2024-01-08	1.420	1.420	1.380	1.390	1.134	619,711
2024-01-05	1.440	1.440	1.400	1.400	1.142	1,003,733
2024-01-04	1.400	1.450	1.370	1.410	1.150	1,371,276
2024-01-03	1.400	1.430	1.380	1.380	1.126	686,689
2024-01-02	1.390	1.410	1.370	1.400	1.142	873,626
2023-12-28	1.370	1.410	1.360	1.370	1.117	1,729,145
2023-12-27	1.400	1.420	1.350	1.360	1.109	2,362,530
2023-12-26	1.290	1.480	1.280	1.360	1.109	10,130,570
2023-12-25	1.280	1.300	1.280	1.290	1.052	506,505
2023-12-22	1.290	1.320	1.280	1.300	1.060	445,335
2023-12-21	1.290	1.310	1.270	1.300	1.060	484,475
2023-12-20	1.260	1.420	1.260	1.290	1.052	6,412,943
2023-12-19	1.240	1.250	1.240	1.240	1.011	170,684
2023-12-18	1.240	1.270	1.240	1.240	1.011	571,459
2023-12-15	1.240	1.280	1.240	1.240	1.011	1,178,011
2023-12-14	1.250	1.250	1.220	1.230	1.003	220,300
2023-12-13	1.250	1.250	1.210	1.210	0.987	373,115
2023-12-12	1.250	1.270	1.230	1.240	1.011	533,780
2023-12-08	1.260	1.280	1.240	1.270	1.036	91,635
2023-12-07	1.270	1.290	1.220	1.240	1.011	850,911
2023-12-06	1.260	1.280	1.250	1.270	1.036	325,347
2023-12-04	1.240	1.280	1.230	1.260	1.028	198,352
2023-12-01	1.260	1.270	1.240	1.240	1.011	323,902
2023-11-30	1.250	1.280	1.240	1.250	1.020	191,219
2023-11-29	1.280	1.300	1.250	1.250	1.020	736,476
2023-11-28	1.290	1.310	1.270	1.270	1.036	795,580
2023-11-27	1.270	1.290	1.250	1.280	1.044	368,949
2023-11-24	1.260	1.310	1.240	1.270	1.036	1,032,923
2023-11-23	1.250	1.260	1.240	1.240	1.011	222,480
2023-11-22	1.230	1.270	1.220	1.240	1.011	574,200
2023-11-21	1.270	1.290	1.230	1.230	1.003	702,779
2023-11-20	1.260	1.280	1.260	1.280	1.044	189,830
2023-11-17	1.260	1.270	1.250	1.260	1.028	242,405
2023-11-16	1.260	1.300	1.250	1.260	1.028	328,907
2023-11-15	1.220	1.290	1.220	1.270	1.036	89,266
2023-11-14	1.300	1.300	1.220	1.270	1.036	345,708
2023-11-13	1.280	1.300	1.250	1.250	1.020	384,438
2023-11-10	1.310	1.310	1.290	1.300	1.060	86,701
2023-11-09	1.340	1.340	1.260	1.310	1.069	292,000
2023-11-08	1.340	1.340	1.310	1.340	1.093	278,200
2023-11-07	1.310	1.350	1.310	1.310	1.069	350,635
2023-11-06	1.350	1.380	1.330	1.330	1.085	222,875
2023-11-03	1.360	1.390	1.350	1.350	1.101	357,708
2023-11-02	1.280	1.420	1.270	1.350	1.101	2,699,555
2023-11-01	1.220	1.270	1.220	1.250	1.020	118,934
2023-10-31	1.290	1.290	1.220	1.220	0.995	108,311
2023-10-30	1.250	1.280	1.240	1.270	1.036	232,721

← NewerPage 12 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.