Ai Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.100 | 4.100 | 3.900 | 3.940 | 3.214 | 2,755,300 |
| 2022-05-06 | 4.040 | 4.100 | 4.020 | 4.060 | 3.312 | 1,185,600 |
| 2022-05-05 | 4.240 | 4.240 | 4.100 | 4.140 | 3.377 | 1,787,700 |
| 2022-05-03 | 4.320 | 4.380 | 4.100 | 4.140 | 3.377 | 7,332,400 |
| 2022-04-29 | 4.040 | 4.500 | 4.040 | 4.280 | 3.491 | 29,124,900 |
| 2022-04-28 | 3.960 | 4.060 | 3.940 | 4.040 | 3.295 | 2,876,500 |
| 2022-04-27 | 3.940 | 3.980 | 3.900 | 3.920 | 3.197 | 1,624,600 |
| 2022-04-26 | 4.020 | 4.080 | 3.960 | 3.960 | 3.230 | 2,948,000 |
| 2022-04-25 | 3.880 | 4.100 | 3.860 | 4.000 | 3.263 | 13,769,700 |
| 2022-04-22 | 3.920 | 3.940 | 3.860 | 3.900 | 3.181 | 1,904,400 |
| 2022-04-21 | 3.900 | 3.960 | 3.860 | 3.920 | 3.197 | 1,737,500 |
| 2022-04-20 | 3.880 | 3.960 | 3.880 | 3.900 | 3.181 | 1,343,800 |
| 2022-04-19 | 3.820 | 3.900 | 3.820 | 3.860 | 3.148 | 689,400 |
| 2022-04-18 | 3.800 | 3.820 | 3.800 | 3.820 | 3.116 | 1,173,700 |
| 2022-04-12 | 3.920 | 3.920 | 3.820 | 3.860 | 3.148 | 1,613,600 |
| 2022-04-11 | 3.940 | 3.940 | 3.860 | 3.860 | 3.148 | 591,700 |
| 2022-04-08 | 3.920 | 3.940 | 3.920 | 3.920 | 3.197 | 312,200 |
| 2022-04-07 | 3.980 | 3.980 | 3.880 | 3.920 | 3.197 | 1,121,500 |
| 2022-04-05 | 3.980 | 4.000 | 3.960 | 3.980 | 3.246 | 778,500 |
| 2022-04-04 | 4.000 | 4.040 | 3.980 | 3.980 | 3.246 | 585,500 |
| 2022-04-01 | 4.000 | 4.020 | 3.980 | 3.980 | 3.246 | 466,900 |
| 2022-03-31 | 4.000 | 4.020 | 4.000 | 4.000 | 3.263 | 540,100 |
| 2022-03-30 | 4.060 | 4.080 | 3.960 | 4.020 | 3.279 | 2,028,800 |
| 2022-03-29 | 3.940 | 4.060 | 3.940 | 4.040 | 3.295 | 3,254,000 |
| 2022-03-28 | 3.900 | 3.960 | 3.900 | 3.920 | 3.197 | 510,100 |
| 2022-03-25 | 3.920 | 3.960 | 3.900 | 3.900 | 3.181 | 525,700 |
| 2022-03-24 | 3.920 | 3.980 | 3.900 | 3.920 | 3.197 | 846,864 |
| 2022-03-23 | 3.860 | 3.940 | 3.860 | 3.900 | 3.181 | 771,150 |
| 2022-03-22 | 3.860 | 3.940 | 3.820 | 3.880 | 3.165 | 959,700 |
| 2022-03-21 | 3.920 | 3.920 | 3.840 | 3.860 | 3.148 | 1,035,500 |
| 2022-03-18 | 3.940 | 3.940 | 3.880 | 3.900 | 3.181 | 628,200 |
| 2022-03-17 | 3.940 | 4.000 | 3.900 | 3.940 | 3.214 | 2,151,000 |
| 2022-03-16 | 3.900 | 3.940 | 3.880 | 3.900 | 3.181 | 659,700 |
| 2022-03-15 | 4.000 | 4.020 | 3.860 | 3.860 | 3.148 | 1,877,100 |
| 2022-03-14 | 4.000 | 4.020 | 3.960 | 3.960 | 3.230 | 905,300 |
| 2022-03-11 | 3.960 | 4.020 | 3.900 | 4.000 | 3.263 | 1,770,600 |
| 2022-03-10 | 3.980 | 4.020 | 3.920 | 3.980 | 3.246 | 1,488,600 |
| 2022-03-09 | 3.800 | 3.920 | 3.760 | 3.920 | 3.197 | 1,920,400 |
| 2022-03-08 | 3.940 | 4.000 | 3.620 | 3.800 | 3.099 | 6,270,000 |
| 2022-03-07 | 4.200 | 4.240 | 3.940 | 3.960 | 3.230 | 5,617,700 |
| 2022-03-04 | 4.380 | 4.400 | 4.280 | 4.300 | 3.507 | 6,598,400 |
| 2022-03-03 | 4.680 | 4.720 | 4.640 | 4.660 | 3.597 | 4,128,300 |
| 2022-03-02 | 4.740 | 4.820 | 4.640 | 4.640 | 3.582 | 6,069,300 |
| 2022-03-01 | 4.700 | 4.800 | 4.680 | 4.740 | 3.659 | 3,754,800 |
| 2022-02-28 | 4.640 | 4.720 | 4.640 | 4.680 | 3.612 | 3,864,400 |
| 2022-02-25 | 4.600 | 4.760 | 4.580 | 4.640 | 3.582 | 7,498,500 |
| 2022-02-24 | 4.620 | 4.660 | 4.460 | 4.500 | 3.473 | 5,427,600 |
| 2022-02-23 | 4.640 | 4.780 | 4.620 | 4.640 | 3.582 | 9,585,500 |
| 2022-02-22 | 4.660 | 4.680 | 4.540 | 4.620 | 3.566 | 14,175,400 |
| 2022-02-21 | 4.180 | 5.100 | 4.160 | 4.740 | 3.659 | 99,295,797 |
| 2022-02-18 | 4.080 | 4.100 | 4.040 | 4.040 | 3.118 | 1,388,300 |
| 2022-02-17 | 4.080 | 4.160 | 4.060 | 4.100 | 3.165 | 1,078,100 |
| 2022-02-15 | 4.100 | 4.100 | 4.040 | 4.060 | 3.134 | 902,900 |
| 2022-02-14 | 4.120 | 4.140 | 4.040 | 4.100 | 3.165 | 1,246,500 |
| 2022-02-11 | 4.080 | 4.160 | 4.080 | 4.120 | 3.180 | 855,200 |
| 2022-02-10 | 4.180 | 4.200 | 4.120 | 4.120 | 3.180 | 1,411,300 |
| 2022-02-09 | 4.200 | 4.220 | 4.180 | 4.180 | 3.226 | 750,500 |
| 2022-02-08 | 4.180 | 4.220 | 4.160 | 4.200 | 3.242 | 876,000 |
| 2022-02-07 | 4.200 | 4.220 | 4.160 | 4.160 | 3.211 | 516,500 |
| 2022-02-04 | 4.180 | 4.200 | 4.160 | 4.200 | 3.242 | 634,300 |
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.