Ai Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.340 | 3.360 | 3.320 | 3.340 | 2.724 | 1,921,376 |
| 2022-11-03 | 3.260 | 3.380 | 3.260 | 3.320 | 2.708 | 9,866,157 |
| 2022-11-02 | 3.240 | 3.320 | 3.240 | 3.260 | 2.659 | 4,591,440 |
| 2022-11-01 | 3.240 | 3.280 | 3.240 | 3.240 | 2.643 | 1,792,058 |
| 2022-10-31 | 3.260 | 3.280 | 3.220 | 3.220 | 2.626 | 1,949,068 |
| 2022-10-28 | 3.300 | 3.320 | 3.220 | 3.240 | 2.643 | 5,060,931 |
| 2022-10-27 | 3.360 | 3.380 | 3.280 | 3.280 | 2.675 | 15,163,860 |
| 2022-10-26 | 3.200 | 3.340 | 3.180 | 3.320 | 2.708 | 10,164,190 |
| 2022-10-25 | 3.220 | 3.240 | 3.180 | 3.180 | 2.594 | 3,172,051 |
| 2022-10-21 | 3.220 | 3.260 | 3.200 | 3.200 | 2.610 | 2,673,532 |
| 2022-10-20 | 3.260 | 3.300 | 3.200 | 3.220 | 2.626 | 9,670,825 |
| 2022-10-19 | 3.360 | 3.380 | 3.240 | 3.240 | 2.643 | 8,089,337 |
| 2022-10-18 | 3.320 | 3.460 | 3.320 | 3.340 | 2.724 | 11,618,180 |
| 2022-10-17 | 3.320 | 3.420 | 3.280 | 3.300 | 2.692 | 6,789,858 |
| 2022-10-12 | 3.380 | 3.500 | 3.280 | 3.300 | 2.692 | 21,144,920 |
| 2022-10-11 | 3.540 | 3.540 | 3.260 | 3.260 | 2.659 | 22,891,891 |
| 2022-10-10 | 3.520 | 3.720 | 3.520 | 3.560 | 2.904 | 43,564,879 |
| 2022-10-07 | 4.420 | 4.460 | 3.420 | 3.580 | 2.920 | 136,972,703 |
| 2022-10-06 | 4.500 | 4.540 | 4.340 | 4.420 | 3.605 | 44,340,727 |
| 2022-10-05 | 4.420 | 4.480 | 4.300 | 4.440 | 3.621 | 54,992,180 |
| 2022-10-04 | 4.120 | 4.520 | 4.100 | 4.520 | 3.687 | 139,750,094 |
| 2022-10-03 | 4.160 | 4.420 | 4.000 | 4.020 | 3.279 | 106,477,602 |
| 2022-09-30 | 4.260 | 4.300 | 3.920 | 4.200 | 3.426 | 77,281,797 |
| 2022-09-29 | 3.560 | 4.480 | 3.540 | 4.400 | 3.589 | 283,770,406 |
| 2022-09-28 | 3.360 | 3.520 | 3.360 | 3.460 | 2.822 | 14,713,330 |
| 2022-09-27 | 3.400 | 3.460 | 3.240 | 3.360 | 2.741 | 7,570,865 |
| 2022-09-26 | 3.200 | 3.520 | 3.200 | 3.420 | 2.790 | 14,932,310 |
| 2022-09-23 | 3.240 | 3.240 | 3.200 | 3.200 | 2.610 | 575,115 |
| 2022-09-22 | 3.180 | 3.220 | 3.180 | 3.200 | 2.610 | 521,016 |
| 2022-09-21 | 3.200 | 3.220 | 3.180 | 3.180 | 2.594 | 433,075 |
| 2022-09-20 | 3.200 | 3.220 | 3.180 | 3.200 | 2.610 | 288,969 |
| 2022-09-19 | 3.220 | 3.240 | 3.200 | 3.200 | 2.610 | 348,534 |
| 2022-09-16 | 3.240 | 3.240 | 3.200 | 3.220 | 2.626 | 778,443 |
| 2022-09-15 | 3.260 | 3.280 | 3.220 | 3.240 | 2.643 | 532,962 |
| 2022-09-14 | 3.200 | 3.260 | 3.180 | 3.260 | 2.659 | 1,138,500 |
| 2022-09-13 | 3.200 | 3.240 | 3.200 | 3.200 | 2.610 | 997,531 |
| 2022-09-12 | 3.240 | 3.240 | 3.220 | 3.240 | 2.643 | 533,337 |
| 2022-09-09 | 3.240 | 3.240 | 3.220 | 3.240 | 2.643 | 136,165 |
| 2022-09-08 | 3.260 | 3.260 | 3.220 | 3.220 | 2.626 | 231,396 |
| 2022-09-07 | 3.280 | 3.300 | 3.240 | 3.260 | 2.659 | 933,795 |
| 2022-09-06 | 3.200 | 3.280 | 3.180 | 3.260 | 2.659 | 1,625,626 |
| 2022-09-05 | 3.220 | 3.220 | 3.160 | 3.200 | 2.610 | 737,162 |
| 2022-09-02 | 3.220 | 3.240 | 3.200 | 3.220 | 2.626 | 378,810 |
| 2022-09-01 | 3.260 | 3.260 | 3.220 | 3.220 | 2.626 | 570,650 |
| 2022-08-31 | 3.240 | 3.260 | 3.220 | 3.260 | 2.659 | 385,807 |
| 2022-08-30 | 3.260 | 3.260 | 3.240 | 3.240 | 2.643 | 291,842 |
| 2022-08-29 | 3.260 | 3.280 | 3.240 | 3.260 | 2.659 | 595,026 |
| 2022-08-26 | 3.260 | 3.300 | 3.260 | 3.280 | 2.675 | 435,145 |
| 2022-08-25 | 3.260 | 3.300 | 3.260 | 3.260 | 2.659 | 365,547 |
| 2022-08-24 | 3.260 | 3.300 | 3.260 | 3.260 | 2.659 | 574,705 |
| 2022-08-23 | 3.280 | 3.300 | 3.260 | 3.280 | 2.675 | 460,270 |
| 2022-08-22 | 3.300 | 3.340 | 3.280 | 3.280 | 2.675 | 635,757 |
| 2022-08-19 | 3.300 | 3.320 | 3.280 | 3.300 | 2.692 | 325,240 |
| 2022-08-18 | 3.300 | 3.300 | 3.280 | 3.300 | 2.692 | 280,944 |
| 2022-08-17 | 3.320 | 3.320 | 3.280 | 3.320 | 2.708 | 541,272 |
| 2022-08-16 | 3.280 | 3.320 | 3.280 | 3.300 | 2.692 | 523,328 |
| 2022-08-15 | 3.300 | 3.300 | 3.260 | 3.280 | 2.675 | 559,871 |
| 2022-08-11 | 3.320 | 3.320 | 3.220 | 3.260 | 2.659 | 1,396,158 |
| 2022-08-10 | 3.340 | 3.340 | 3.280 | 3.300 | 2.692 | 970,633 |
| 2022-08-09 | 3.380 | 3.380 | 3.340 | 3.360 | 2.741 | 469,544 |
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.