Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.240	1.270	1.200	1.210	1.018	6,650,528
2025-04-18	1.240	1.280	1.220	1.250	1.052	7,376,374
2025-04-17	1.210	1.240	1.190	1.230	1.035	2,969,171
2025-04-16	1.150	1.220	1.150	1.200	1.010	5,660,425
2025-04-11	1.170	1.190	1.130	1.150	0.968	2,030,306
2025-04-10	1.190	1.200	1.160	1.170	0.984	5,790,539
2025-04-09	1.090	1.160	1.080	1.120	0.942	4,747,950
2025-04-08	1.150	1.150	1.040	1.090	0.917	4,764,567
2025-04-04	1.260	1.270	1.180	1.190	1.001	4,437,194
2025-04-03	1.300	1.300	1.250	1.260	1.060	2,700,159
2025-04-02	1.300	1.340	1.270	1.310	1.102	6,528,914
2025-04-01	1.240	1.330	1.240	1.280	1.077	4,781,357
2025-03-31	1.200	1.270	1.170	1.230	1.035	2,371,067
2025-03-28	1.340	1.350	1.280	1.290	1.085	1,783,108
2025-03-27	1.330	1.360	1.320	1.340	1.127	3,590,317
2025-03-26	1.330	1.350	1.320	1.330	1.119	4,264,592
2025-03-25	1.420	1.450	1.290	1.320	1.111	10,925,900
2025-03-24	1.410	1.440	1.400	1.420	1.195	4,975,181
2025-03-21	1.460	1.500	1.400	1.400	1.178	16,663,250
2025-03-20	1.430	1.610	1.420	1.450	1.220	86,894,172
2025-03-19	1.410	1.450	1.400	1.430	1.203	12,148,660
2025-03-18	1.460	1.490	1.390	1.400	1.178	14,788,420
2025-03-17	1.410	1.520	1.410	1.440	1.211	44,214,391
2025-03-14	1.370	1.460	1.370	1.390	1.169	15,228,030
2025-03-13	1.380	1.490	1.360	1.360	1.144	30,990,850
2025-03-12	1.210	1.540	1.190	1.440	1.211	98,780,867
2025-03-11	1.140	1.240	1.110	1.200	1.010	7,263,814
2025-03-10	1.250	1.250	1.160	1.160	0.976	2,346,407
2025-03-07	1.300	1.330	1.230	1.230	1.035	4,764,149
2025-03-06	1.410	1.410	1.280	1.280	1.077	10,705,710
2025-03-05	1.610	1.640	1.600	1.640	1.338	12,501,910
2025-03-04	1.580	1.630	1.560	1.590	1.297	5,862,761
2025-03-03	1.630	1.670	1.570	1.590	1.297	14,435,220
2025-02-28	1.590	1.610	1.510	1.600	1.305	5,064,584
2025-02-27	1.670	1.720	1.590	1.600	1.305	14,262,310
2025-02-26	1.700	1.770	1.680	1.700	1.387	10,671,900
2025-02-25	1.700	1.800	1.640	1.690	1.378	22,477,061
2025-02-24	1.720	1.720	1.670	1.710	1.395	11,425,390
2025-02-21	1.700	1.760	1.660	1.660	1.354	35,737,922
2025-02-20	1.430	1.650	1.400	1.580	1.289	39,235,359
2025-02-19	1.270	1.280	1.210	1.280	1.044	7,487,948
2025-02-18	0.740	0.980	0.740	0.980	0.799	5,690,123
2025-02-17	0.750	0.750	0.720	0.750	0.612	663,005
2025-02-14	0.750	0.750	0.740	0.740	0.604	143,867
2025-02-13	0.750	0.760	0.740	0.750	0.612	259,024
2025-02-11	0.730	0.750	0.730	0.750	0.612	200,236
2025-02-10	0.750	0.750	0.730	0.740	0.604	194,844
2025-02-07	0.750	0.760	0.740	0.740	0.604	642,984
2025-02-06	0.780	0.780	0.740	0.750	0.612	534,609
2025-02-05	0.820	0.820	0.780	0.780	0.636	348,218
2025-02-04	0.830	0.850	0.810	0.810	0.661	377,847
2025-02-03	0.860	0.870	0.830	0.830	0.677	237,623
2025-01-31	0.870	0.880	0.860	0.860	0.701	108,410
2025-01-30	0.870	0.880	0.850	0.860	0.701	157,972
2025-01-29	0.880	0.930	0.870	0.870	0.710	815,703
2025-01-28	0.880	0.900	0.850	0.870	0.710	253,062
2025-01-27	0.860	0.930	0.860	0.860	0.701	1,321,578
2025-01-24	0.770	0.900	0.770	0.850	0.693	1,940,508
2025-01-23	0.780	0.790	0.770	0.780	0.636	242,113
2025-01-22	0.780	0.790	0.770	0.790	0.644	417,220

← NewerPage 7 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.