Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.140	1.170	1.120	1.120	0.993	1,277,797
2026-04-17	1.140	1.160	1.140	1.160	1.029	580,030
2026-04-16	1.170	1.170	1.140	1.150	1.020	855,820
2026-04-10	1.160	1.180	1.160	1.160	1.029	859,774
2026-04-09	1.170	1.190	1.160	1.160	1.029	1,156,683
2026-04-08	1.170	1.180	1.160	1.180	1.047	2,541,999
2026-04-07	1.180	1.240	1.160	1.200	1.064	6,581,126
2026-04-03	1.170	1.180	1.140	1.160	1.029	2,008,353
2026-04-02	1.180	1.190	1.150	1.170	1.038	2,465,332
2026-04-01	1.220	1.220	1.140	1.150	1.020	6,779,628
2026-03-31	1.250	1.290	1.240	1.250	1.109	3,833,894
2026-03-30	1.230	1.280	1.230	1.250	1.109	4,809,884
2026-03-27	1.230	1.260	1.220	1.230	1.091	3,679,214
2026-03-26	1.200	1.270	1.200	1.250	1.109	8,556,631
2026-03-25	1.200	1.200	1.140	1.170	1.038	6,639,288
2026-03-24	1.300	1.300	1.210	1.230	1.091	7,178,649
2026-03-23	1.350	1.370	1.310	1.330	1.180	6,102,469
2026-03-20	1.300	1.350	1.280	1.340	1.189	10,207,870
2026-03-19	1.240	1.370	1.240	1.310	1.162	28,086,971
2026-03-18	1.210	1.270	1.210	1.230	1.091	6,771,748
2026-03-17	1.250	1.270	1.170	1.200	1.064	10,445,170
2026-03-16	1.190	1.290	1.190	1.270	1.127	21,400,480
2026-03-13	1.110	1.180	1.110	1.160	1.029	10,405,640
2026-03-12	1.070	1.140	1.060	1.110	0.985	10,207,130
2026-03-11	1.060	1.070	1.040	1.070	0.949	1,119,545
2026-03-10	1.080	1.090	1.050	1.050	0.931	1,703,426
2026-03-09	1.030	1.080	1.020	1.050	0.931	3,235,217
2026-03-06	1.010	1.040	1.000	1.010	0.896	834,805
2026-03-05	0.970	1.020	0.970	1.000	0.887	739,323
2026-03-04	0.900	0.990	0.900	0.970	0.860	2,185,357
2026-03-02	1.090	1.100	1.060	1.060	0.892	2,127,021
2026-02-27	1.090	1.120	1.090	1.090	0.917	990,859
2026-02-26	1.100	1.120	1.080	1.090	0.917	1,823,616
2026-02-25	1.100	1.120	1.080	1.080	0.909	1,375,627
2026-02-24	1.060	1.120	1.060	1.100	0.925	1,471,217
2026-02-23	1.100	1.100	1.070	1.070	0.900	1,255,532
2026-02-20	1.080	1.100	1.080	1.100	0.925	1,511,540
2026-02-19	1.110	1.120	1.100	1.100	0.925	2,869,627
2026-02-18	1.090	1.120	1.080	1.110	0.934	4,622,097
2026-02-17	1.090	1.090	1.060	1.080	0.909	532,155
2026-02-16	1.090	1.100	1.080	1.080	0.909	675,771
2026-02-13	1.070	1.080	1.060	1.080	0.909	847,927
2026-02-12	1.070	1.070	1.050	1.070	0.900	1,309,101
2026-02-11	1.040	1.080	1.030	1.070	0.900	3,146,827
2026-02-10	1.040	1.050	1.030	1.040	0.875	180,847
2026-02-09	1.050	1.050	1.030	1.040	0.875	932,066
2026-02-06	1.010	1.050	1.010	1.040	0.875	1,078,953
2026-02-05	1.020	1.020	1.010	1.010	0.850	238,106
2026-02-04	1.020	1.030	1.010	1.010	0.850	349,695
2026-02-03	1.010	1.030	1.010	1.020	0.858	416,803
2026-02-02	1.020	1.030	1.010	1.010	0.850	172,615
2026-01-30	1.020	1.030	1.010	1.020	0.858	79,078
2026-01-29	1.010	1.030	1.010	1.010	0.850	335,576
2026-01-28	1.020	1.030	1.010	1.010	0.850	385,954
2026-01-27	1.020	1.030	1.010	1.020	0.858	250,280
2026-01-26	1.040	1.040	1.020	1.020	0.858	213,648
2026-01-23	1.030	1.030	1.010	1.020	0.858	288,288
2026-01-22	1.040	1.050	1.020	1.020	0.858	593,442
2026-01-21	1.040	1.050	1.030	1.040	0.875	487,819
2026-01-20	1.010	1.070	1.010	1.030	0.867	1,646,159

← NewerPage 3 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.