Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.180	1.190	1.140	1.150	0.938	617,392
2024-10-21	1.180	1.180	1.160	1.180	0.962	141,602
2024-10-18	1.190	1.220	1.170	1.180	0.962	619,015
2024-10-17	1.200	1.210	1.180	1.180	0.962	108,418
2024-10-16	1.170	1.200	1.170	1.200	0.979	222,001
2024-10-15	1.190	1.220	1.160	1.170	0.954	596,154
2024-10-11	1.190	1.220	1.190	1.190	0.971	192,971
2024-10-10	1.190	1.220	1.190	1.200	0.979	84,189
2024-10-09	1.220	1.230	1.190	1.210	0.987	214,601
2024-10-08	1.190	1.210	1.180	1.210	0.987	786,551
2024-10-07	1.180	1.200	1.180	1.190	0.971	413,790
2024-10-04	1.220	1.230	1.180	1.180	0.962	865,825
2024-10-03	1.220	1.240	1.200	1.210	0.987	563,063
2024-10-02	1.230	1.240	1.200	1.240	1.011	814,250
2024-10-01	1.200	1.220	1.200	1.220	0.995	407,867
2024-09-30	1.200	1.220	1.200	1.200	0.979	164,727
2024-09-27	1.220	1.230	1.200	1.210	0.987	486,526
2024-09-26	1.220	1.250	1.210	1.220	0.995	1,250,941
2024-09-25	1.230	1.250	1.220	1.220	0.995	976,571
2024-09-24	1.260	1.260	1.210	1.220	0.995	1,432,072
2024-09-23	1.250	1.290	1.250	1.250	1.020	4,044,805
2024-09-20	1.210	1.270	1.200	1.240	1.011	4,027,471
2024-09-19	1.210	1.210	1.190	1.200	0.979	664,623
2024-09-18	1.200	1.230	1.190	1.200	0.979	950,598
2024-09-17	1.210	1.230	1.190	1.190	0.971	742,576
2024-09-16	1.190	1.210	1.180	1.210	0.987	597,975
2024-09-13	1.190	1.220	1.180	1.180	0.962	403,260
2024-09-12	1.180	1.200	1.160	1.200	0.979	472,656
2024-09-11	1.230	1.250	1.160	1.170	0.954	1,762,951
2024-09-10	1.240	1.240	1.190	1.220	0.995	2,979,347
2024-09-09	1.220	1.270	1.190	1.250	1.020	3,797,219
2024-09-06	1.180	1.220	1.180	1.190	0.971	1,246,134
2024-09-05	1.160	1.230	1.160	1.180	0.962	3,855,827
2024-09-04	1.120	1.200	1.120	1.170	0.954	5,818,773
2024-09-03	1.090	1.140	1.090	1.110	0.905	678,350
2024-09-02	1.110	1.120	1.090	1.090	0.889	331,306
2024-08-30	1.120	1.120	1.100	1.110	0.905	582,053
2024-08-29	1.120	1.130	1.110	1.110	0.905	389,095
2024-08-28	1.140	1.170	1.120	1.120	0.914	812,611
2024-08-27	1.140	1.150	1.130	1.140	0.930	443,231
2024-08-26	1.170	1.170	1.110	1.140	0.930	1,129,109
2024-08-23	1.120	1.150	1.090	1.110	0.905	1,472,355
2024-08-22	1.160	1.190	1.120	1.120	0.914	1,944,361
2024-08-21	1.030	1.250	1.020	1.190	0.971	13,679,070
2024-08-20	1.030	1.050	1.020	1.020	0.832	692,361
2024-08-19	1.080	1.080	0.990	1.020	0.832	2,022,639
2024-08-16	1.060	1.100	1.050	1.070	0.873	144,511
2024-08-15	1.060	1.060	1.020	1.050	0.856	561,664
2024-08-14	1.060	1.080	1.050	1.060	0.865	119,490
2024-08-13	1.060	1.090	1.050	1.060	0.865	391,632
2024-08-09	1.010	1.080	1.010	1.060	0.865	408,358
2024-08-08	1.020	1.040	1.010	1.030	0.840	166,000
2024-08-07	1.020	1.040	1.000	1.010	0.824	283,536
2024-08-06	1.030	1.070	1.010	1.010	0.824	417,951
2024-08-05	1.070	1.090	1.030	1.030	0.840	290,118
2024-08-02	1.090	1.120	1.060	1.080	0.881	84,902
2024-08-01	1.090	1.110	1.080	1.080	0.881	123,192
2024-07-31	1.070	1.120	1.070	1.090	0.889	211,833
2024-07-30	1.100	1.110	1.040	1.070	0.873	380,555
2024-07-26	1.030	1.100	1.030	1.100	0.897	591,331

← NewerPage 9 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.