Ai Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3.340 | 3.380 | 3.280 | 3.380 | 2.757 | 1,143,126 |
| 2022-08-05 | 3.280 | 3.340 | 3.280 | 3.320 | 2.708 | 793,102 |
| 2022-08-04 | 3.280 | 3.320 | 3.280 | 3.280 | 2.675 | 382,639 |
| 2022-08-03 | 3.260 | 3.320 | 3.260 | 3.280 | 2.675 | 151,748 |
| 2022-08-02 | 3.300 | 3.340 | 3.280 | 3.280 | 2.675 | 290,476 |
| 2022-08-01 | 3.340 | 3.340 | 3.300 | 3.300 | 2.692 | 384,535 |
| 2022-07-27 | 3.280 | 3.320 | 3.280 | 3.300 | 2.692 | 608,800 |
| 2022-07-26 | 3.320 | 3.320 | 3.280 | 3.280 | 2.675 | 250,703 |
| 2022-07-25 | 3.300 | 3.320 | 3.240 | 3.300 | 2.692 | 729,163 |
| 2022-07-22 | 3.180 | 3.340 | 3.180 | 3.240 | 2.643 | 1,432,492 |
| 2022-07-21 | 3.220 | 3.240 | 3.160 | 3.180 | 2.594 | 1,000,700 |
| 2022-07-20 | 3.220 | 3.260 | 3.220 | 3.220 | 2.626 | 347,250 |
| 2022-07-19 | 3.280 | 3.280 | 3.180 | 3.200 | 2.610 | 594,077 |
| 2022-07-18 | 3.260 | 3.300 | 3.240 | 3.260 | 2.659 | 297,185 |
| 2022-07-15 | 3.280 | 3.320 | 3.220 | 3.260 | 2.659 | 514,931 |
| 2022-07-14 | 3.340 | 3.340 | 3.280 | 3.280 | 2.675 | 419,302 |
| 2022-07-12 | 3.340 | 3.340 | 3.280 | 3.300 | 2.692 | 184,601 |
| 2022-07-11 | 3.340 | 3.340 | 3.300 | 3.340 | 2.724 | 362,920 |
| 2022-07-08 | 3.300 | 3.400 | 3.300 | 3.360 | 2.741 | 530,819 |
| 2022-07-07 | 3.300 | 3.320 | 3.260 | 3.280 | 2.675 | 873,088 |
| 2022-07-06 | 3.400 | 3.440 | 3.280 | 3.300 | 2.692 | 1,828,265 |
| 2022-07-05 | 3.540 | 3.580 | 3.440 | 3.460 | 2.822 | 909,425 |
| 2022-07-04 | 3.600 | 3.640 | 3.560 | 3.560 | 2.904 | 1,047,461 |
| 2022-07-01 | 3.680 | 3.680 | 3.660 | 3.680 | 3.002 | 475,971 |
| 2022-06-30 | 3.700 | 3.720 | 3.660 | 3.680 | 3.002 | 239,275 |
| 2022-06-29 | 3.720 | 3.740 | 3.700 | 3.700 | 3.018 | 402,127 |
| 2022-06-28 | 3.820 | 3.820 | 3.720 | 3.720 | 3.034 | 604,675 |
| 2022-06-27 | 3.680 | 3.780 | 3.660 | 3.780 | 3.083 | 1,406,407 |
| 2022-06-24 | 3.660 | 3.680 | 3.640 | 3.660 | 2.985 | 375,751 |
| 2022-06-23 | 3.680 | 3.700 | 3.640 | 3.660 | 2.985 | 372,350 |
| 2022-06-22 | 3.740 | 3.740 | 3.660 | 3.680 | 3.002 | 919,355 |
| 2022-06-21 | 3.700 | 3.780 | 3.700 | 3.740 | 3.051 | 440,371 |
| 2022-06-20 | 3.700 | 3.720 | 3.680 | 3.720 | 3.034 | 551,775 |
| 2022-06-17 | 3.800 | 3.800 | 3.660 | 3.720 | 3.034 | 872,060 |
| 2022-06-16 | 3.780 | 3.820 | 3.720 | 3.740 | 3.051 | 1,640,425 |
| 2022-06-15 | 3.800 | 3.820 | 3.780 | 3.780 | 3.083 | 485,470 |
| 2022-06-14 | 3.800 | 3.840 | 3.760 | 3.820 | 3.116 | 932,359 |
| 2022-06-13 | 3.900 | 3.900 | 3.800 | 3.840 | 3.132 | 1,451,930 |
| 2022-06-10 | 3.920 | 3.960 | 3.900 | 3.940 | 3.214 | 296,373 |
| 2022-06-09 | 4.000 | 4.000 | 3.920 | 3.960 | 3.230 | 1,739,911 |
| 2022-06-08 | 3.900 | 4.020 | 3.880 | 4.000 | 3.263 | 7,151,778 |
| 2022-06-07 | 3.860 | 3.920 | 3.840 | 3.900 | 3.181 | 1,445,425 |
| 2022-06-06 | 3.860 | 3.880 | 3.820 | 3.840 | 3.132 | 1,485,780 |
| 2022-06-02 | 3.880 | 3.920 | 3.860 | 3.860 | 3.148 | 695,112 |
| 2022-06-01 | 3.880 | 3.900 | 3.860 | 3.880 | 3.165 | 370,662 |
| 2022-05-31 | 3.880 | 3.900 | 3.860 | 3.880 | 3.165 | 541,001 |
| 2022-05-30 | 3.860 | 3.940 | 3.860 | 3.900 | 3.181 | 1,300,693 |
| 2022-05-27 | 3.920 | 3.920 | 3.840 | 3.860 | 3.148 | 888,756 |
| 2022-05-26 | 3.880 | 3.920 | 3.880 | 3.900 | 3.181 | 661,186 |
| 2022-05-25 | 3.880 | 3.920 | 3.860 | 3.860 | 3.148 | 919,385 |
| 2022-05-24 | 3.860 | 3.900 | 3.840 | 3.880 | 3.165 | 510,211 |
| 2022-05-23 | 3.840 | 3.880 | 3.840 | 3.860 | 3.148 | 359,902 |
| 2022-05-20 | 3.880 | 3.880 | 3.840 | 3.840 | 3.132 | 437,900 |
| 2022-05-19 | 3.860 | 3.900 | 3.820 | 3.820 | 3.116 | 1,553,500 |
| 2022-05-18 | 3.920 | 3.940 | 3.880 | 3.920 | 3.197 | 400,800 |
| 2022-05-17 | 3.820 | 3.920 | 3.820 | 3.900 | 3.181 | 817,400 |
| 2022-05-13 | 3.820 | 3.880 | 3.760 | 3.820 | 3.116 | 1,432,600 |
| 2022-05-12 | 3.840 | 3.880 | 3.760 | 3.800 | 3.099 | 2,705,000 |
| 2022-05-11 | 3.940 | 3.960 | 3.880 | 3.880 | 3.165 | 1,080,300 |
| 2022-05-10 | 3.920 | 3.960 | 3.840 | 3.940 | 3.214 | 1,489,800 |
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.