Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.110	1.120	1.080	1.080	0.909	505,936
2025-10-16	1.090	1.110	1.090	1.090	0.917	355,461
2025-10-15	1.100	1.110	1.090	1.090	0.917	926,133
2025-10-14	1.120	1.120	1.100	1.100	0.925	535,284
2025-10-10	1.120	1.140	1.100	1.110	0.934	1,038,148
2025-10-09	1.130	1.140	1.120	1.130	0.951	583,755
2025-10-08	1.140	1.140	1.120	1.130	0.951	605,966
2025-10-07	1.140	1.150	1.120	1.130	0.951	935,745
2025-10-06	1.140	1.150	1.130	1.140	0.959	457,198
2025-10-03	1.160	1.160	1.130	1.130	0.951	574,789
2025-10-02	1.130	1.150	1.130	1.140	0.959	343,829
2025-10-01	1.140	1.160	1.130	1.130	0.951	2,164,705
2025-09-30	1.170	1.190	1.140	1.140	0.959	2,836,880
2025-09-29	1.170	1.210	1.160	1.170	0.984	5,712,261
2025-09-26	1.150	1.180	1.150	1.160	0.976	516,634
2025-09-25	1.150	1.170	1.150	1.160	0.976	1,009,817
2025-09-24	1.150	1.160	1.140	1.150	0.968	903,289
2025-09-23	1.190	1.200	1.140	1.150	0.968	4,253,636
2025-09-22	1.180	1.230	1.170	1.180	0.993	6,781,723
2025-09-19	1.170	1.190	1.170	1.170	0.984	777,279
2025-09-18	1.210	1.210	1.160	1.170	0.984	1,697,041
2025-09-17	1.240	1.260	1.190	1.190	1.001	10,202,230
2025-09-16	1.170	1.240	1.170	1.240	1.043	10,491,240
2025-09-15	1.190	1.190	1.160	1.170	0.984	2,446,985
2025-09-12	1.180	1.210	1.160	1.180	0.993	5,751,036
2025-09-11	1.140	1.200	1.140	1.180	0.993	5,371,741
2025-09-10	1.130	1.160	1.120	1.140	0.959	2,781,832
2025-09-09	1.120	1.140	1.120	1.120	0.942	753,054
2025-09-08	1.120	1.160	1.110	1.130	0.951	3,570,477
2025-09-05	1.130	1.130	1.110	1.120	0.942	1,122,800
2025-09-04	1.130	1.150	1.100	1.100	0.925	2,299,380
2025-09-03	1.110	1.140	1.100	1.140	0.959	2,457,340
2025-09-02	1.120	1.120	1.090	1.100	0.925	1,223,728
2025-09-01	1.100	1.120	1.100	1.110	0.934	213,886
2025-08-29	1.130	1.140	1.100	1.100	0.925	1,280,993
2025-08-28	1.140	1.150	1.110	1.120	0.942	1,750,442
2025-08-27	1.160	1.160	1.120	1.130	0.951	3,162,297
2025-08-26	1.140	1.170	1.130	1.160	0.976	1,681,785
2025-08-25	1.140	1.170	1.120	1.150	0.968	1,651,224
2025-08-22	1.120	1.180	1.120	1.140	0.959	2,919,155
2025-08-21	1.150	1.170	1.110	1.120	0.942	2,689,626
2025-08-20	1.120	1.160	1.100	1.140	0.959	3,179,837
2025-08-19	1.120	1.120	1.090	1.090	0.917	577,899
2025-08-18	1.110	1.120	1.100	1.100	0.925	628,888
2025-08-15	1.100	1.130	1.100	1.120	0.942	636,498
2025-08-14	1.150	1.160	1.080	1.100	0.925	4,317,482
2025-08-13	1.180	1.190	1.140	1.160	0.976	2,895,849
2025-08-08	1.230	1.230	1.170	1.180	0.993	4,076,309
2025-08-07	1.240	1.250	1.210	1.220	1.026	2,934,099
2025-08-06	1.220	1.250	1.210	1.230	1.035	3,946,874
2025-08-05	1.210	1.230	1.190	1.210	1.018	2,470,733
2025-08-04	1.160	1.200	1.160	1.200	1.010	1,303,634
2025-08-01	1.210	1.220	1.160	1.160	0.976	2,712,135
2025-07-31	1.240	1.240	1.200	1.200	1.010	2,275,461
2025-07-30	1.250	1.260	1.210	1.230	1.035	4,824,092
2025-07-29	1.220	1.240	1.200	1.230	1.035	2,109,061
2025-07-25	1.210	1.250	1.210	1.220	1.026	2,925,564
2025-07-24	1.250	1.280	1.210	1.220	1.026	7,527,869
2025-07-23	1.220	1.370	1.220	1.250	1.052	31,179,150
2025-07-22	1.160	1.220	1.160	1.200	1.010	12,072,480

← NewerPage 5 of 21 · 1,214 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.