Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.850	1.850	1.820	1.820	1.485	178,091
2023-04-28	1.830	1.910	1.830	1.840	1.501	561,537
2023-04-27	1.850	1.870	1.820	1.830	1.493	185,149
2023-04-26	1.860	1.870	1.830	1.860	1.517	730,333
2023-04-25	1.910	1.920	1.850	1.890	1.542	839,635
2023-04-24	1.940	1.970	1.910	1.920	1.566	695,110
2023-04-21	1.960	1.980	1.940	1.940	1.582	376,650
2023-04-20	1.980	1.990	1.960	1.960	1.599	538,004
2023-04-19	2.020	2.020	1.990	1.990	1.623	366,084
2023-04-18	2.020	2.040	1.980	2.020	1.648	571,626
2023-04-17	2.000	2.060	2.000	2.000	1.631	253,904
2023-04-12	2.000	2.020	1.990	2.000	1.631	230,239
2023-04-11	2.020	2.040	2.000	2.000	1.631	756,977
2023-04-10	2.020	2.040	2.000	2.040	1.664	506,593
2023-04-07	2.040	2.060	1.990	2.000	1.631	881,828
2023-04-05	2.120	2.120	2.020	2.040	1.664	1,210,949
2023-04-04	2.140	2.160	2.100	2.100	1.713	948,992
2023-04-03	2.180	2.180	2.120	2.140	1.746	707,650
2023-03-31	2.200	2.200	2.160	2.160	1.762	374,364
2023-03-30	2.200	2.220	2.180	2.180	1.778	434,730
2023-03-29	2.220	2.220	2.200	2.220	1.811	192,986
2023-03-28	2.200	2.220	2.180	2.200	1.794	497,240
2023-03-27	2.200	2.220	2.180	2.180	1.778	467,910
2023-03-24	2.180	2.300	2.180	2.200	1.794	2,095,829
2023-03-23	2.160	2.180	2.120	2.140	1.746	779,678
2023-03-22	2.180	2.200	2.160	2.160	1.762	423,934
2023-03-21	2.160	2.180	2.140	2.180	1.778	365,457
2023-03-20	2.180	2.180	2.120	2.120	1.729	487,100
2023-03-17	2.140	2.200	2.140	2.140	1.746	1,120,428
2023-03-16	2.240	2.240	2.100	2.120	1.729	1,216,138
2023-03-15	2.220	2.280	2.220	2.240	1.827	769,723
2023-03-14	2.340	2.340	2.160	2.180	1.778	1,287,040
2023-03-13	2.480	2.480	2.220	2.220	1.811	1,345,460
2023-03-10	2.500	2.520	2.480	2.520	2.055	887,202
2023-03-09	2.500	2.560	2.500	2.520	2.055	688,667
2023-03-08	2.580	2.580	2.500	2.520	2.055	556,460
2023-03-07	2.520	2.580	2.520	2.580	2.104	1,105,440
2023-03-03	2.500	2.520	2.500	2.520	2.055	671,275
2023-03-02	2.560	2.580	2.520	2.520	2.055	833,999
2023-03-01	2.560	2.580	2.540	2.560	2.088	956,035
2023-02-28	2.600	2.660	2.580	2.580	2.104	974,374
2023-02-27	2.660	2.660	2.600	2.640	2.153	1,105,759
2023-02-24	2.740	2.740	2.640	2.680	2.186	2,113,933
2023-02-23	2.720	2.740	2.720	2.720	2.219	775,375
2023-02-22	2.760	2.780	2.720	2.720	2.219	1,568,757
2023-02-21	2.760	2.760	2.700	2.720	2.219	813,254
2023-02-20	2.700	2.760	2.700	2.720	2.219	1,788,800
2023-02-17	2.840	2.840	2.720	2.720	2.219	1,685,234
2023-02-16	2.840	2.860	2.820	2.820	2.300	592,576
2023-02-15	2.880	2.900	2.840	2.840	2.316	1,197,610
2023-02-14	2.940	2.940	2.860	2.880	2.349	1,510,939
2023-02-13	2.960	3.020	2.880	2.900	2.365	2,586,849
2023-02-10	3.040	3.040	2.980	2.980	2.431	2,006,091
2023-02-09	3.000	3.120	2.960	3.040	2.480	12,509,480
2023-02-08	3.020	3.100	2.940	3.020	2.463	18,022,779
2023-02-07	2.900	3.000	2.880	3.000	2.447	5,198,687
2023-02-06	2.820	2.920	2.800	2.860	2.333	3,969,716
2023-02-03	2.840	2.860	2.800	2.800	2.284	1,129,796
2023-02-02	2.820	2.820	2.780	2.800	2.284	402,299
2023-02-01	2.780	2.820	2.780	2.800	2.284	1,125,990

← NewerPage 15 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.