Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.750	0.790	0.740	0.790	0.644	869,208
2025-01-20	0.780	0.800	0.740	0.750	0.612	1,149,642
2025-01-17	0.800	0.810	0.770	0.780	0.636	262,108
2025-01-16	0.840	0.840	0.770	0.800	0.653	897,004
2025-01-15	0.890	0.890	0.810	0.850	0.693	617,525
2025-01-14	0.930	0.930	0.880	0.880	0.718	607,727
2025-01-13	0.960	0.960	0.910	0.920	0.750	926,705
2025-01-10	1.070	1.070	0.960	0.970	0.791	1,822,064
2025-01-09	1.060	1.070	1.030	1.040	0.848	418,414
2025-01-08	1.080	1.080	1.060	1.060	0.865	206,471
2025-01-07	1.060	1.070	1.050	1.070	0.873	429,123
2025-01-06	1.090	1.090	1.070	1.070	0.873	316,236
2025-01-03	1.100	1.100	1.090	1.090	0.889	46,711
2025-01-02	1.090	1.100	1.080	1.090	0.889	185,500
2024-12-30	1.090	1.100	1.080	1.090	0.889	77,972
2024-12-27	1.090	1.110	1.090	1.100	0.897	89,924
2024-12-26	1.110	1.110	1.080	1.100	0.897	70,800
2024-12-25	1.070	1.110	1.070	1.100	0.897	151,000
2024-12-24	1.080	1.120	1.070	1.080	0.881	122,400
2024-12-23	1.080	1.100	1.070	1.090	0.889	254,654
2024-12-20	1.100	1.110	1.090	1.090	0.889	152,727
2024-12-19	1.110	1.120	1.080	1.100	0.897	232,376
2024-12-18	1.120	1.120	1.090	1.110	0.905	244,876
2024-12-17	1.120	1.130	1.100	1.120	0.914	331,667
2024-12-16	1.140	1.140	1.100	1.100	0.897	414,411
2024-12-13	1.130	1.150	1.130	1.130	0.922	173,150
2024-12-12	1.130	1.150	1.120	1.130	0.922	416,623
2024-12-11	1.150	1.160	1.120	1.140	0.930	266,560
2024-12-09	1.160	1.160	1.150	1.150	0.938	209,800
2024-12-06	1.120	1.160	1.110	1.160	0.946	376,800
2024-12-04	1.180	1.180	1.150	1.150	0.938	415,276
2024-12-03	1.180	1.180	1.140	1.170	0.954	504,430
2024-12-02	1.130	1.180	1.130	1.160	0.946	836,825
2024-11-29	1.100	1.150	1.080	1.140	0.930	1,708,506
2024-11-28	1.080	1.100	1.080	1.100	0.897	380,309
2024-11-27	1.090	1.100	1.080	1.090	0.889	309,711
2024-11-26	1.100	1.100	1.080	1.100	0.897	445,089
2024-11-25	1.100	1.100	1.080	1.090	0.889	261,049
2024-11-22	1.080	1.110	1.080	1.100	0.897	337,986
2024-11-21	1.090	1.100	1.080	1.100	0.897	424,910
2024-11-20	1.110	1.120	1.080	1.100	0.897	664,122
2024-11-19	1.100	1.120	1.090	1.120	0.914	172,021
2024-11-18	1.100	1.110	1.100	1.110	0.905	147,044
2024-11-15	1.130	1.130	1.100	1.100	0.897	819,336
2024-11-14	1.110	1.200	1.090	1.120	0.914	3,575,109
2024-11-13	1.120	1.120	1.100	1.100	0.897	255,030
2024-11-12	1.130	1.130	1.100	1.110	0.905	380,427
2024-11-11	1.120	1.130	1.110	1.120	0.914	181,671
2024-11-08	1.120	1.130	1.100	1.130	0.922	519,201
2024-11-07	1.130	1.140	1.100	1.120	0.914	433,834
2024-11-06	1.140	1.140	1.110	1.120	0.914	410,303
2024-11-05	1.160	1.160	1.130	1.140	0.930	233,380
2024-11-04	1.150	1.150	1.130	1.140	0.930	192,559
2024-11-01	1.150	1.160	1.130	1.140	0.930	141,803
2024-10-31	1.150	1.170	1.110	1.130	0.922	935,672
2024-10-30	1.150	1.150	1.130	1.130	0.922	246,239
2024-10-29	1.150	1.150	1.130	1.140	0.930	121,502
2024-10-28	1.130	1.150	1.120	1.140	0.930	322,404
2024-10-25	1.150	1.150	1.140	1.150	0.938	141,808
2024-10-24	1.160	1.170	1.140	1.140	0.930	779,252

← NewerPage 8 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.