Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.200	1.210	1.190	1.190	1.056	1,122,054
2026-07-16	1.170	1.200	1.170	1.190	1.056	3,172,659
2026-07-15	1.160	1.190	1.150	1.170	1.038	2,344,821
2026-07-14	1.160	1.160	1.150	1.150	1.020	1,125,880
2026-07-13	1.140	1.180	1.140	1.150	1.020	2,067,957
2026-07-10	1.130	1.150	1.130	1.130	1.002	1,214,034
2026-07-09	1.140	1.160	1.120	1.130	1.002	1,355,815
2026-07-08	1.120	1.150	1.110	1.120	0.993	2,720,885
2026-07-07	1.120	1.120	1.110	1.120	0.993	658,746
2026-07-06	1.120	1.130	1.110	1.120	0.993	978,829
2026-07-03	1.110	1.140	1.110	1.130	1.002	1,540,168
2026-07-02	1.120	1.130	1.110	1.110	0.985	1,266,181
2026-07-01	1.120	1.130	1.110	1.120	0.993	493,457
2026-06-30	1.130	1.130	1.110	1.120	0.993	549,655
2026-06-29	1.110	1.130	1.110	1.120	0.993	225,379
2026-06-26	1.110	1.130	1.110	1.110	0.985	529,767
2026-06-25	1.110	1.120	1.110	1.120	0.993	725,629
2026-06-24	1.120	1.120	1.100	1.110	0.985	519,450
2026-06-23	1.120	1.140	1.110	1.110	0.985	948,317
2026-06-22	1.120	1.140	1.120	1.130	1.002	188,032
2026-06-19	1.140	1.140	1.120	1.130	1.002	447,614
2026-06-18	1.150	1.150	1.120	1.130	1.002	380,531
2026-06-17	1.130	1.140	1.110	1.130	1.002	644,146
2026-06-16	1.140	1.140	1.120	1.130	1.002	1,089,701
2026-06-15	1.130	1.150	1.120	1.130	1.002	1,373,302
2026-06-12	1.170	1.180	1.130	1.130	1.002	1,759,039
2026-06-11	1.170	1.180	1.160	1.160	1.029	505,327
2026-06-10	1.180	1.190	1.160	1.160	1.029	415,407
2026-06-09	1.180	1.190	1.160	1.170	1.038	1,467,216
2026-06-08	1.210	1.240	1.170	1.170	1.038	4,584,150
2026-06-05	1.210	1.230	1.190	1.190	1.056	2,623,421
2026-06-04	1.210	1.240	1.190	1.200	1.064	3,442,700
2026-06-02	1.180	1.250	1.180	1.200	1.064	6,055,493
2026-05-29	1.210	1.210	1.170	1.180	1.047	2,385,569
2026-05-28	1.180	1.230	1.180	1.210	1.073	3,780,294
2026-05-27	1.180	1.210	1.170	1.180	1.047	1,110,474
2026-05-26	1.210	1.210	1.170	1.180	1.047	1,335,553
2026-05-25	1.190	1.200	1.180	1.190	1.056	927,947
2026-05-22	1.210	1.210	1.180	1.190	1.056	1,775,320
2026-05-21	1.210	1.210	1.190	1.190	1.056	1,244,238
2026-05-20	1.210	1.280	1.190	1.210	1.073	11,558,870
2026-05-19	1.200	1.220	1.180	1.190	1.056	3,157,936
2026-05-18	1.140	1.210	1.140	1.210	1.073	4,446,748
2026-05-15	1.200	1.210	1.150	1.150	1.020	3,331,481
2026-05-14	1.150	1.260	1.140	1.200	1.064	13,160,440
2026-05-13	1.140	1.160	1.120	1.150	1.020	1,498,141
2026-05-12	1.170	1.170	1.130	1.150	1.020	2,007,367
2026-05-11	1.180	1.210	1.150	1.160	1.029	2,441,004
2026-05-08	1.170	1.200	1.170	1.180	1.047	1,104,296
2026-05-07	1.210	1.230	1.170	1.190	1.056	3,686,753
2026-05-06	1.270	1.270	1.200	1.200	1.064	6,136,248
2026-05-05	1.170	1.260	1.170	1.250	1.109	15,581,590
2026-04-30	1.150	1.190	1.150	1.160	1.029	4,500,412
2026-04-29	1.120	1.170	1.120	1.150	1.020	3,890,319
2026-04-28	1.110	1.150	1.110	1.110	0.985	2,943,718
2026-04-27	1.130	1.130	1.100	1.100	0.976	1,368,067
2026-04-24	1.130	1.130	1.110	1.130	1.002	609,825
2026-04-23	1.090	1.150	1.090	1.110	0.985	1,909,135
2026-04-22	1.150	1.150	1.130	1.130	1.002	586,881
2026-04-21	1.120	1.150	1.120	1.140	1.011	816,905

← NewerPage 2 of 4 · 240 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.