Ai Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.020 | 1.020 | 1.000 | 1.010 | 0.850 | 641,973 |
| 2026-01-16 | 1.000 | 1.020 | 1.000 | 1.010 | 0.850 | 381,391 |
| 2026-01-15 | 1.000 | 1.010 | 0.990 | 1.000 | 0.841 | 500,713 |
| 2026-01-14 | 0.990 | 1.020 | 0.990 | 1.000 | 0.841 | 376,748 |
| 2026-01-13 | 1.010 | 1.030 | 0.990 | 1.000 | 0.841 | 1,010,184 |
| 2026-01-12 | 1.020 | 1.030 | 1.000 | 1.000 | 0.841 | 408,493 |
| 2026-01-09 | 1.010 | 1.030 | 1.010 | 1.020 | 0.858 | 269,885 |
| 2026-01-08 | 1.020 | 1.030 | 1.000 | 1.000 | 0.841 | 698,047 |
| 2026-01-07 | 1.020 | 1.030 | 1.020 | 1.020 | 0.858 | 396,631 |
| 2026-01-06 | 1.030 | 1.050 | 1.020 | 1.020 | 0.858 | 488,343 |
| 2026-01-05 | 1.030 | 1.040 | 1.030 | 1.030 | 0.867 | 323,112 |
| 2025-12-30 | 1.030 | 1.040 | 1.020 | 1.030 | 0.867 | 247,689 |
| 2025-12-29 | 1.040 | 1.040 | 1.010 | 1.030 | 0.867 | 500,652 |
| 2025-12-26 | 1.030 | 1.050 | 1.020 | 1.040 | 0.875 | 531,940 |
| 2025-12-25 | 1.030 | 1.040 | 1.020 | 1.030 | 0.867 | 168,833 |
| 2025-12-24 | 1.030 | 1.040 | 1.020 | 1.030 | 0.867 | 193,129 |
| 2025-12-23 | 1.020 | 1.040 | 1.020 | 1.040 | 0.875 | 121,683 |
| 2025-12-22 | 1.040 | 1.040 | 1.020 | 1.020 | 0.858 | 209,215 |
| 2025-12-19 | 1.040 | 1.040 | 1.020 | 1.040 | 0.875 | 180,525 |
| 2025-12-18 | 1.040 | 1.040 | 1.020 | 1.020 | 0.858 | 222,348 |
| 2025-12-17 | 1.020 | 1.050 | 1.020 | 1.030 | 0.867 | 180,245 |
| 2025-12-16 | 1.040 | 1.040 | 1.010 | 1.020 | 0.858 | 324,650 |
| 2025-12-15 | 1.030 | 1.050 | 1.030 | 1.030 | 0.867 | 207,524 |
| 2025-12-12 | 1.030 | 1.080 | 1.030 | 1.030 | 0.867 | 1,368,952 |
| 2025-12-11 | 1.030 | 1.080 | 1.030 | 1.030 | 0.867 | 904,134 |
| 2025-12-09 | 1.050 | 1.050 | 1.030 | 1.030 | 0.867 | 428,810 |
| 2025-12-08 | 1.000 | 1.120 | 1.000 | 1.050 | 0.883 | 2,631,233 |
| 2025-12-04 | 1.000 | 1.040 | 0.990 | 1.000 | 0.841 | 815,838 |
| 2025-12-03 | 1.000 | 1.020 | 1.000 | 1.000 | 0.841 | 326,174 |
| 2025-12-02 | 1.020 | 1.020 | 1.000 | 1.000 | 0.841 | 280,761 |
| 2025-12-01 | 1.010 | 1.020 | 1.010 | 1.010 | 0.850 | 159,876 |
| 2025-11-28 | 1.030 | 1.030 | 1.000 | 1.000 | 0.841 | 187,758 |
| 2025-11-27 | 1.000 | 1.030 | 1.000 | 1.010 | 0.850 | 476,311 |
| 2025-11-26 | 1.030 | 1.040 | 1.010 | 1.020 | 0.858 | 362,306 |
| 2025-11-25 | 1.030 | 1.040 | 1.010 | 1.030 | 0.867 | 229,403 |
| 2025-11-24 | 1.030 | 1.040 | 1.020 | 1.030 | 0.867 | 21,333 |
| 2025-11-21 | 1.020 | 1.040 | 1.020 | 1.030 | 0.867 | 146,014 |
| 2025-11-20 | 1.030 | 1.040 | 1.020 | 1.020 | 0.858 | 341,583 |
| 2025-11-19 | 1.000 | 1.040 | 1.000 | 1.030 | 0.867 | 253,120 |
| 2025-11-18 | 1.010 | 1.020 | 0.990 | 1.020 | 0.858 | 534,604 |
| 2025-11-17 | 1.010 | 1.030 | 1.000 | 1.010 | 0.850 | 229,094 |
| 2025-11-14 | 1.030 | 1.050 | 1.000 | 1.010 | 0.850 | 517,027 |
| 2025-11-13 | 1.060 | 1.060 | 1.040 | 1.050 | 0.883 | 164,017 |
| 2025-11-12 | 1.050 | 1.060 | 1.030 | 1.040 | 0.875 | 272,338 |
| 2025-11-11 | 1.040 | 1.050 | 1.030 | 1.050 | 0.883 | 196,746 |
| 2025-11-10 | 1.050 | 1.060 | 1.030 | 1.040 | 0.875 | 378,655 |
| 2025-11-07 | 1.070 | 1.070 | 1.050 | 1.050 | 0.883 | 251,780 |
| 2025-11-06 | 1.050 | 1.080 | 1.050 | 1.060 | 0.892 | 290,090 |
| 2025-11-05 | 1.060 | 1.080 | 1.050 | 1.070 | 0.900 | 270,273 |
| 2025-11-04 | 1.080 | 1.080 | 1.060 | 1.060 | 0.892 | 280,350 |
| 2025-11-03 | 1.090 | 1.100 | 1.070 | 1.080 | 0.909 | 190,259 |
| 2025-10-31 | 1.050 | 1.080 | 1.050 | 1.080 | 0.909 | 311,962 |
| 2025-10-30 | 1.080 | 1.090 | 1.060 | 1.070 | 0.900 | 304,939 |
| 2025-10-29 | 1.070 | 1.080 | 1.060 | 1.070 | 0.900 | 280,306 |
| 2025-10-28 | 1.080 | 1.090 | 1.050 | 1.060 | 0.892 | 412,641 |
| 2025-10-27 | 1.070 | 1.090 | 1.060 | 1.070 | 0.900 | 408,725 |
| 2025-10-24 | 1.080 | 1.100 | 1.070 | 1.070 | 0.900 | 396,418 |
| 2025-10-22 | 1.070 | 1.100 | 1.060 | 1.090 | 0.917 | 330,699 |
| 2025-10-21 | 1.070 | 1.080 | 1.070 | 1.070 | 0.900 | 411,910 |
| 2025-10-20 | 1.090 | 1.110 | 1.070 | 1.070 | 0.900 | 661,157 |
← NewerPage 4 of 4 · 240 trading days
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.