Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.250	1.300	1.200	1.250	1.020	328,226
2023-10-26	1.340	1.340	1.290	1.290	1.052	452,005
2023-10-25	1.360	1.400	1.350	1.350	1.101	191,780
2023-10-24	1.380	1.380	1.340	1.360	1.109	257,370
2023-10-20	1.430	1.430	1.380	1.380	1.126	563,460
2023-10-19	1.460	1.470	1.440	1.440	1.175	313,869
2023-10-18	1.470	1.500	1.460	1.460	1.191	518,807
2023-10-17	1.480	1.490	1.460	1.470	1.199	649,626
2023-10-16	1.540	1.560	1.470	1.470	1.199	1,119,892
2023-10-12	1.560	1.590	1.540	1.560	1.272	888,670
2023-10-11	1.550	1.580	1.540	1.570	1.281	1,018,476
2023-10-10	1.540	1.580	1.530	1.540	1.256	933,950
2023-10-09	1.540	1.550	1.510	1.530	1.248	813,815
2023-10-06	1.560	1.590	1.540	1.540	1.256	947,700
2023-10-05	1.580	1.580	1.550	1.550	1.264	748,800
2023-10-04	1.560	1.630	1.550	1.560	1.272	2,783,010
2023-10-03	1.560	1.570	1.550	1.550	1.264	914,953
2023-10-02	1.590	1.620	1.550	1.560	1.272	1,935,471
2023-09-29	1.610	1.620	1.570	1.580	1.289	1,959,370
2023-09-28	1.550	1.750	1.550	1.580	1.289	15,653,420
2023-09-27	1.570	1.570	1.520	1.550	1.264	1,033,785
2023-09-26	1.630	1.630	1.560	1.560	1.272	2,042,211
2023-09-25	1.610	1.720	1.610	1.620	1.321	5,933,707
2023-09-22	1.640	1.640	1.610	1.610	1.313	1,013,258
2023-09-21	1.620	1.690	1.620	1.640	1.338	1,785,044
2023-09-20	1.700	1.700	1.620	1.630	1.330	2,164,667
2023-09-19	1.680	1.760	1.660	1.690	1.378	7,843,787
2023-09-18	1.680	1.730	1.660	1.660	1.354	2,273,182
2023-09-15	1.740	1.760	1.670	1.680	1.370	2,967,259
2023-09-14	1.550	1.830	1.550	1.740	1.419	18,218,029
2023-09-13	1.590	1.600	1.520	1.550	1.264	664,142
2023-09-12	1.600	1.600	1.580	1.590	1.297	575,143
2023-09-11	1.630	1.650	1.600	1.600	1.305	674,620
2023-09-08	1.680	1.690	1.650	1.660	1.354	556,376
2023-09-07	1.680	1.690	1.670	1.680	1.370	679,025
2023-09-06	1.660	1.800	1.640	1.670	1.362	5,042,484
2023-09-05	1.700	1.700	1.660	1.660	1.354	1,233,473
2023-09-04	1.750	1.760	1.700	1.700	1.387	1,411,859
2023-09-01	1.760	1.840	1.730	1.740	1.419	4,524,539
2023-08-31	1.760	1.760	1.710	1.730	1.411	1,820,879
2023-08-30	1.770	1.840	1.750	1.760	1.436	4,368,970
2023-08-29	1.770	1.790	1.730	1.740	1.419	2,453,161
2023-08-28	1.770	1.950	1.690	1.760	1.436	21,102,000
2023-08-25	1.800	1.850	1.750	1.770	1.444	8,050,995
2023-08-24	1.880	1.900	1.740	1.780	1.452	32,734,170
2023-08-23	1.270	1.640	1.270	1.640	1.338	13,501,600
2023-08-22	1.220	1.260	1.220	1.260	1.028	726,792
2023-08-21	1.240	1.240	1.220	1.230	1.003	165,506
2023-08-18	1.230	1.240	1.210	1.240	1.011	353,775
2023-08-17	1.210	1.230	1.210	1.230	1.003	274,325
2023-08-16	1.230	1.230	1.210	1.210	0.987	370,040
2023-08-15	1.220	1.230	1.210	1.220	0.995	192,129
2023-08-11	1.230	1.240	1.220	1.230	1.003	409,693
2023-08-10	1.230	1.240	1.220	1.230	1.003	39,961
2023-08-09	1.210	1.230	1.210	1.230	1.003	74,088
2023-08-08	1.220	1.230	1.220	1.220	0.995	448,251
2023-08-07	1.250	1.250	1.220	1.230	1.003	154,881
2023-08-04	1.240	1.240	1.220	1.230	1.003	194,762
2023-08-03	1.240	1.250	1.230	1.240	1.011	113,266
2023-08-02	1.240	1.250	1.220	1.230	1.003	297,257

← NewerPage 13 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.