Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.780	2.820	2.780	2.800	2.284	1,125,990
2023-01-31	2.800	2.840	2.780	2.780	2.268	809,558
2023-01-30	2.860	2.860	2.800	2.820	2.300	890,331
2023-01-27	2.800	2.880	2.800	2.840	2.316	925,851
2023-01-26	2.960	2.960	2.780	2.800	2.284	2,273,493
2023-01-25	2.920	2.940	2.900	2.900	2.365	719,511
2023-01-24	2.960	2.960	2.920	2.920	2.382	1,084,096
2023-01-23	2.960	2.980	2.920	2.940	2.398	1,343,372
2023-01-20	2.960	2.960	2.920	2.960	2.414	723,205
2023-01-19	2.940	2.980	2.940	2.960	2.414	661,150
2023-01-18	3.020	3.020	2.960	2.960	2.414	1,047,561
2023-01-17	3.000	3.020	2.960	2.980	2.431	2,016,306
2023-01-16	3.060	3.080	2.960	2.980	2.431	3,991,135
2023-01-13	2.940	3.020	2.920	3.020	2.463	4,038,138
2023-01-12	3.020	3.060	2.900	2.900	2.365	7,460,611
2023-01-11	2.820	3.080	2.820	3.000	2.447	16,531,449
2023-01-10	2.760	2.820	2.760	2.760	2.251	1,067,644
2023-01-09	2.740	2.760	2.740	2.740	2.235	498,653
2023-01-06	2.720	2.780	2.720	2.740	2.235	461,801
2023-01-05	2.740	2.780	2.720	2.720	2.219	596,563
2023-01-04	2.780	2.780	2.720	2.720	2.219	864,955
2023-01-03	2.840	2.840	2.760	2.760	2.251	1,769,512
2022-12-30	2.720	2.920	2.700	2.840	2.316	6,479,562
2022-12-29	2.740	2.760	2.720	2.720	2.219	208,647
2022-12-28	2.760	2.760	2.720	2.720	2.219	382,182
2022-12-27	2.720	2.780	2.720	2.720	2.219	623,075
2022-12-26	2.720	2.760	2.700	2.700	2.202	1,109,150
2022-12-23	2.800	2.840	2.720	2.720	2.219	1,946,538
2022-12-22	2.580	2.920	2.560	2.760	2.251	7,356,889
2022-12-21	2.560	2.600	2.560	2.560	2.088	390,057
2022-12-20	2.620	2.660	2.560	2.560	2.088	772,169
2022-12-19	2.640	2.660	2.620	2.660	2.170	263,589
2022-12-16	2.660	2.680	2.620	2.660	2.170	575,484
2022-12-15	2.680	2.700	2.660	2.660	2.170	676,183
2022-12-14	2.700	2.700	2.660	2.680	2.186	534,423
2022-12-13	2.700	2.700	2.680	2.700	2.202	511,123
2022-12-09	2.700	2.700	2.680	2.700	2.202	385,170
2022-12-08	2.700	2.700	2.680	2.680	2.186	423,644
2022-12-07	2.700	2.720	2.680	2.700	2.202	587,571
2022-12-06	2.720	2.740	2.680	2.700	2.202	819,885
2022-12-02	2.740	2.740	2.720	2.720	2.219	355,934
2022-12-01	2.720	2.760	2.720	2.740	2.235	305,952
2022-11-30	2.720	2.760	2.700	2.720	2.219	1,129,935
2022-11-29	2.700	2.740	2.680	2.700	2.202	966,605
2022-11-28	2.720	2.740	2.700	2.700	2.202	545,931
2022-11-25	2.720	2.760	2.720	2.720	2.219	762,871
2022-11-24	2.700	2.740	2.700	2.720	2.219	850,016
2022-11-23	2.700	2.740	2.660	2.700	2.202	2,026,826
2022-11-22	2.780	2.780	2.680	2.700	2.202	1,151,827
2022-11-21	2.700	2.760	2.700	2.740	2.235	877,904
2022-11-18	2.800	2.800	2.680	2.720	2.219	2,950,902
2022-11-17	2.780	2.820	2.760	2.800	2.284	1,440,829
2022-11-16	2.860	2.880	2.760	2.800	2.284	2,742,299
2022-11-15	2.820	2.940	2.820	2.860	2.333	3,642,246
2022-11-14	3.240	3.240	2.680	2.820	2.300	13,890,810
2022-11-11	3.260	3.280	3.220	3.240	2.643	2,733,260
2022-11-10	3.260	3.260	3.220	3.240	2.643	1,693,715
2022-11-09	3.260	3.280	3.220	3.240	2.643	1,971,103
2022-11-08	3.300	3.300	3.240	3.280	2.675	1,392,190
2022-11-07	3.340	3.340	3.260	3.280	2.675	2,280,033

← NewerPage 16 of 21 · 1,216 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.