Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.200	4.220	4.160	4.200	3.242	1,011,000
2022-02-02	4.220	4.240	4.180	4.200	3.242	826,100
2022-02-01	4.220	4.240	4.160	4.220	3.257	1,191,500
2022-01-31	4.020	4.160	4.020	4.140	3.196	1,246,300
2022-01-28	4.040	4.080	4.020	4.020	3.103	1,132,900
2022-01-27	4.120	4.120	3.960	4.060	3.134	2,607,200
2022-01-26	4.220	4.260	4.140	4.140	3.196	1,401,300
2022-01-25	4.300	4.300	4.180	4.220	3.257	2,543,900
2022-01-24	4.320	4.380	4.300	4.300	3.319	1,357,000
2022-01-21	4.400	4.440	4.340	4.360	3.365	1,902,600
2022-01-20	4.440	4.500	4.420	4.420	3.412	1,183,600
2022-01-19	4.480	4.500	4.420	4.440	3.427	1,011,500
2022-01-18	4.540	4.580	4.460	4.460	3.443	2,244,500
2022-01-17	4.560	4.600	4.520	4.540	3.504	1,621,000
2022-01-14	4.580	4.640	4.540	4.600	3.551	2,884,500
2022-01-13	4.640	4.640	4.580	4.620	3.566	1,661,400
2022-01-12	4.500	4.620	4.500	4.600	3.551	4,517,200
2022-01-11	4.460	4.540	4.460	4.480	3.458	1,807,800
2022-01-10	4.560	4.560	4.440	4.460	3.443	2,353,900
2022-01-07	4.440	4.560	4.420	4.520	3.489	3,527,600
2022-01-06	4.580	4.580	4.420	4.440	3.427	4,176,000
2022-01-05	4.440	4.620	4.440	4.540	3.504	4,694,000
2022-01-04	4.380	4.460	4.380	4.420	3.412	1,960,800
2021-12-30	4.340	4.400	4.340	4.360	3.365	663,100
2021-12-29	4.340	4.400	4.340	4.340	3.350	844,200
2021-12-28	4.300	4.660	4.300	4.340	3.350	10,929,900
2021-12-27	4.320	4.360	4.300	4.300	3.319	1,289,900
2021-12-24	4.360	4.400	4.300	4.300	3.319	2,050,900
2021-12-23	4.420	4.440	4.360	4.360	3.365	2,000,900
2021-12-22	4.420	4.480	4.400	4.400	3.396	655,300
2021-12-21	4.500	4.500	4.400	4.420	3.412	1,430,800
2021-12-20	4.500	4.520	4.440	4.440	3.427	1,810,200
2021-12-17	4.680	4.740	4.480	4.520	3.489	4,934,000
2021-12-16	4.620	4.700	4.600	4.660	3.597	1,346,900
2021-12-15	4.580	4.660	4.580	4.600	3.551	2,068,200
2021-12-14	4.680	4.680	4.560	4.600	3.551	1,002,300
2021-12-13	4.440	4.640	4.440	4.600	3.551	4,669,600
2021-12-09	4.540	4.540	4.420	4.480	3.458	4,155,300
2021-12-08	4.520	4.560	4.500	4.520	3.489	1,398,300
2021-12-07	4.480	4.560	4.480	4.520	3.489	962,300
2021-12-03	4.560	4.560	4.480	4.500	3.473	916,500
2021-12-02	4.440	4.560	4.440	4.500	3.473	1,756,500
2021-12-01	4.420	4.480	4.380	4.480	3.458	3,292,200
2021-11-30	4.640	4.740	4.480	4.480	3.458	3,421,800
2021-11-29	4.760	4.760	4.620	4.620	3.566	2,584,700
2021-11-26	4.820	4.820	4.740	4.780	3.690	2,597,000
2021-11-25	4.820	4.880	4.760	4.800	3.705	4,485,800
2021-11-24	4.860	4.940	4.860	4.900	3.782	1,799,000
2021-11-23	4.900	4.920	4.860	4.860	3.751	1,727,200
2021-11-22	5.000	5.000	4.840	4.880	3.767	3,766,300
2021-11-19	5.050	5.050	4.980	4.980	3.844	991,000
2021-11-18	5.050	5.050	4.980	5.000	3.859	1,501,200
2021-11-17	5.000	5.050	5.000	5.050	3.898	973,200
2021-11-16	5.100	5.100	5.000	5.050	3.898	1,266,300
2021-11-15	5.050	5.100	5.000	5.000	3.859	1,685,500
2021-11-12	5.050	5.100	5.000	5.050	3.898	1,776,200
2021-11-11	5.100	5.150	5.000	5.000	3.859	1,668,500
2021-11-10	4.860	5.250	4.860	5.100	3.937	10,670,000
2021-11-09	4.780	4.860	4.740	4.800	3.705	1,686,000
2021-11-08	4.880	4.900	4.740	4.740	3.659	2,412,900

← NewerPage 20 of 21 · 1,212 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.