Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.250	1.250	1.230	1.250	1.020	115,151
2023-07-27	1.230	1.250	1.230	1.250	1.020	313,175
2023-07-26	1.230	1.250	1.220	1.220	0.995	192,553
2023-07-25	1.250	1.260	1.230	1.240	1.011	166,082
2023-07-24	1.220	1.260	1.220	1.240	1.011	117,344
2023-07-21	1.250	1.250	1.230	1.240	1.011	52,413
2023-07-20	1.280	1.280	1.240	1.240	1.011	170,294
2023-07-19	1.270	1.270	1.250	1.260	1.028	105,609
2023-07-18	1.270	1.280	1.250	1.250	1.020	341,961
2023-07-17	1.250	1.270	1.230	1.250	1.020	366,225
2023-07-14	1.220	1.250	1.220	1.240	1.011	373,167
2023-07-13	1.230	1.240	1.210	1.230	1.003	139,350
2023-07-12	1.230	1.250	1.230	1.240	1.011	293,780
2023-07-11	1.220	1.260	1.220	1.230	1.003	504,025
2023-07-10	1.210	1.240	1.200	1.210	0.987	97,818
2023-07-07	1.210	1.220	1.200	1.210	0.987	547,840
2023-07-06	1.230	1.240	1.200	1.210	0.987	203,779
2023-07-05	1.240	1.250	1.230	1.240	1.011	167,684
2023-07-04	1.270	1.270	1.240	1.250	1.020	406,920
2023-07-03	1.300	1.300	1.240	1.270	1.036	479,457
2023-06-30	1.200	1.290	1.190	1.270	1.036	646,831
2023-06-29	1.180	1.210	1.160	1.190	0.971	806,858
2023-06-28	1.300	1.300	1.170	1.170	0.954	1,544,501
2023-06-27	1.320	1.380	1.300	1.300	1.060	815,426
2023-06-26	1.440	1.440	1.340	1.360	1.109	812,337
2023-06-23	1.420	1.440	1.420	1.440	1.175	212,273
2023-06-22	1.490	1.490	1.430	1.430	1.166	506,826
2023-06-21	1.500	1.500	1.480	1.480	1.207	420,659
2023-06-20	1.500	1.520	1.490	1.510	1.232	190,520
2023-06-19	1.510	1.520	1.500	1.500	1.224	267,259
2023-06-16	1.510	1.520	1.500	1.510	1.232	392,031
2023-06-15	1.510	1.530	1.510	1.520	1.240	378,755
2023-06-14	1.500	1.530	1.500	1.530	1.248	386,748
2023-06-13	1.510	1.510	1.490	1.510	1.232	762,689
2023-06-12	1.510	1.520	1.500	1.500	1.224	398,959
2023-06-09	1.520	1.530	1.500	1.500	1.224	419,169
2023-06-08	1.500	1.500	1.470	1.500	1.224	655,592
2023-06-07	1.520	1.520	1.470	1.500	1.224	681,850
2023-06-06	1.510	1.510	1.490	1.500	1.224	595,407
2023-06-02	1.520	1.530	1.510	1.520	1.240	228,019
2023-06-01	1.520	1.530	1.510	1.520	1.240	484,057
2023-05-31	1.530	1.550	1.510	1.530	1.248	561,831
2023-05-30	1.550	1.550	1.500	1.540	1.256	795,824
2023-05-29	1.530	1.550	1.530	1.550	1.264	163,415
2023-05-26	1.540	1.550	1.520	1.530	1.248	597,026
2023-05-25	1.540	1.550	1.520	1.530	1.248	624,774
2023-05-24	1.540	1.550	1.540	1.550	1.264	324,380
2023-05-23	1.540	1.590	1.520	1.550	1.264	1,026,564
2023-05-22	1.660	1.660	1.580	1.590	1.297	1,200,347
2023-05-19	1.710	1.710	1.660	1.660	1.354	866,422
2023-05-18	1.770	1.770	1.710	1.710	1.395	928,648
2023-05-17	1.750	1.770	1.740	1.750	1.427	546,983
2023-05-16	1.800	1.800	1.750	1.770	1.444	3,511,373
2023-05-15	1.840	1.850	1.820	1.830	1.493	311,230
2023-05-12	1.870	1.870	1.830	1.830	1.493	137,978
2023-05-11	1.860	1.860	1.840	1.840	1.501	339,597
2023-05-10	1.830	1.880	1.830	1.860	1.517	480,443
2023-05-09	1.840	1.860	1.830	1.830	1.493	244,879
2023-05-08	1.830	1.840	1.810	1.840	1.501	259,400
2023-05-03	1.810	1.840	1.800	1.830	1.493	433,283

← NewerPage 14 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.