Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.180	1.200	1.160	1.160	0.976	2,483,447
2025-07-18	1.150	1.200	1.140	1.180	0.993	7,379,022
2025-07-17	1.140	1.160	1.140	1.150	0.968	1,863,339
2025-07-16	1.150	1.170	1.140	1.140	0.959	3,052,049
2025-07-15	1.120	1.160	1.120	1.140	0.959	3,298,293
2025-07-14	1.110	1.140	1.100	1.120	0.942	1,751,912
2025-07-11	1.100	1.120	1.100	1.100	0.925	923,391
2025-07-09	1.110	1.130	1.100	1.100	0.925	1,140,083
2025-07-08	1.100	1.140	1.090	1.110	0.934	4,031,596
2025-07-07	1.100	1.110	1.090	1.100	0.925	998,469
2025-07-04	1.120	1.130	1.110	1.110	0.934	1,927,601
2025-07-03	1.110	1.150	1.100	1.120	0.942	4,143,428
2025-07-02	1.090	1.140	1.080	1.110	0.934	3,277,521
2025-07-01	1.070	1.090	1.050	1.090	0.917	1,478,968
2025-06-30	1.100	1.100	1.040	1.060	0.892	3,046,621
2025-06-27	1.150	1.150	1.080	1.080	0.909	3,825,935
2025-06-26	1.150	1.190	1.130	1.140	0.959	5,528,193
2025-06-25	1.140	1.180	1.130	1.140	0.959	6,630,707
2025-06-24	1.100	1.150	1.100	1.130	0.951	3,434,243
2025-06-23	1.120	1.120	1.070	1.080	0.909	2,962,920
2025-06-20	1.140	1.190	1.130	1.130	0.951	2,002,711
2025-06-19	1.130	1.160	1.120	1.140	0.959	2,365,738
2025-06-18	1.190	1.230	1.140	1.140	0.959	7,493,917
2025-06-17	1.170	1.220	1.160	1.190	1.001	9,730,251
2025-06-16	1.170	1.180	1.120	1.150	0.968	5,221,481
2025-06-13	1.180	1.340	1.170	1.170	0.984	41,456,246
2025-06-12	1.260	1.300	1.180	1.200	1.010	18,242,730
2025-06-11	1.060	1.300	1.050	1.270	1.068	47,378,230
2025-06-10	1.050	1.080	1.050	1.050	0.883	1,069,290
2025-06-09	1.040	1.080	1.040	1.050	0.883	1,507,736
2025-06-06	1.060	1.060	1.040	1.040	0.875	660,918
2025-06-05	1.060	1.090	1.040	1.060	0.892	1,246,760
2025-06-04	1.060	1.060	1.030	1.050	0.883	1,746,866
2025-05-30	1.100	1.100	1.060	1.060	0.892	1,395,549
2025-05-29	1.130	1.130	1.080	1.090	0.917	4,422,019
2025-05-28	1.140	1.150	1.120	1.130	0.951	1,059,831
2025-05-27	1.160	1.170	1.130	1.130	0.951	1,230,941
2025-05-26	1.120	1.190	1.120	1.150	0.968	2,738,424
2025-05-23	1.130	1.150	1.120	1.130	0.951	610,226
2025-05-22	1.150	1.180	1.130	1.130	0.951	1,281,427
2025-05-21	1.180	1.200	1.150	1.150	0.968	1,823,007
2025-05-20	1.220	1.220	1.180	1.180	0.993	1,327,447
2025-05-19	1.190	1.190	1.160	1.190	1.001	1,528,851
2025-05-16	1.200	1.230	1.200	1.200	1.010	1,478,607
2025-05-15	1.260	1.260	1.200	1.200	1.010	3,032,495
2025-05-14	1.270	1.290	1.230	1.260	1.060	3,668,392
2025-05-13	1.380	1.420	1.270	1.270	1.068	11,785,580
2025-05-09	1.400	1.410	1.350	1.350	1.136	5,900,669
2025-05-08	1.350	1.470	1.350	1.400	1.178	20,515,699
2025-05-07	1.330	1.370	1.310	1.350	1.136	6,096,598
2025-05-06	1.330	1.360	1.290	1.320	1.111	5,260,031
2025-05-02	1.280	1.340	1.280	1.310	1.102	3,181,557
2025-04-30	1.290	1.310	1.240	1.270	1.068	2,942,903
2025-04-29	1.330	1.330	1.290	1.290	1.085	1,406,105
2025-04-28	1.320	1.340	1.300	1.320	1.111	1,020,813
2025-04-25	1.370	1.370	1.300	1.320	1.111	3,695,126
2025-04-24	1.320	1.370	1.320	1.350	1.136	4,125,142
2025-04-23	1.340	1.350	1.300	1.320	1.111	4,407,992
2025-04-22	1.210	1.310	1.210	1.310	1.102	7,895,713
2025-04-21	1.240	1.270	1.200	1.210	1.018	6,650,528

← NewerPage 6 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.