Atlas Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.890	1.890	1.890	1.890	1.890	0
2026-04-30	1.910	1.930	1.880	1.890	1.890	6,007,200
2026-04-29	1.880	1.940	1.880	1.920	1.920	9,691,800
2026-04-28	1.900	1.900	1.850	1.880	1.880	4,667,300
2026-04-27	1.900	1.910	1.880	1.890	1.890	5,498,500
2026-04-24	1.860	1.930	1.840	1.900	1.900	11,970,000
2026-04-23	1.890	1.900	1.850	1.850	1.850	4,713,300
2026-04-22	1.860	1.900	1.850	1.890	1.890	9,885,400
2026-04-21	1.800	1.850	1.790	1.850	1.850	4,370,500
2026-04-20	1.820	1.830	1.790	1.800	1.800	2,420,900
2026-04-17	1.850	1.850	1.810	1.820	1.820	2,409,400
2026-04-16	1.840	1.860	1.830	1.850	1.850	1,796,500
2026-04-10	1.850	1.850	1.830	1.840	1.840	1,915,400
2026-04-09	1.850	1.870	1.840	1.840	1.840	2,349,600
2026-04-08	1.880	1.890	1.830	1.860	1.860	7,662,800
2026-04-07	1.850	1.910	1.830	1.880	1.880	9,084,300
2026-04-03	1.900	1.950	1.840	1.840	1.840	15,209,400
2026-04-02	1.910	1.930	1.870	1.890	1.890	18,304,600
2026-04-01	1.970	1.970	1.860	1.880	1.880	25,936,400
2026-03-31	2.000	2.060	1.970	1.990	1.990	25,609,900
2026-03-30	2.020	2.060	1.990	1.990	1.990	25,989,300
2026-03-27	1.930	2.060	1.930	1.990	1.990	75,635,800
2026-03-26	1.790	1.930	1.780	1.880	1.880	40,431,300
2026-03-25	1.740	1.780	1.730	1.750	1.750	3,406,900
2026-03-24	1.740	1.750	1.720	1.720	1.720	3,703,100
2026-03-23	1.790	1.790	1.710	1.720	1.720	3,985,100
2026-03-20	1.770	1.810	1.760	1.790	1.790	4,075,300
2026-03-19	1.770	1.810	1.750	1.750	1.750	6,853,600
2026-03-18	1.860	1.870	1.780	1.780	1.780	7,490,800
2026-03-17	1.850	1.880	1.840	1.840	1.840	5,860,000
2026-03-16	1.860	1.900	1.830	1.830	1.830	7,799,500
2026-03-13	1.850	1.910	1.830	1.830	1.830	12,470,950
2026-03-12	1.780	1.890	1.760	1.860	1.860	14,477,620
2026-03-11	1.750	1.830	1.750	1.770	1.770	7,623,916
2026-03-10	1.710	1.750	1.710	1.740	1.740	3,891,163
2026-03-09	1.710	1.710	1.660	1.690	1.690	4,622,214
2026-03-06	1.710	1.760	1.710	1.740	1.740	2,500,400
2026-03-05	1.770	1.790	1.730	1.770	1.720	7,996,300
2026-03-04	1.760	1.780	1.700	1.720	1.671	9,299,500
2026-03-02	1.850	1.900	1.820	1.820	1.769	8,654,500
2026-02-27	1.910	1.970	1.910	1.920	1.866	8,162,300
2026-02-26	1.970	1.980	1.920	1.920	1.866	9,557,300
2026-02-25	1.970	2.020	1.950	1.960	1.905	34,490,700
2026-02-24	1.870	1.960	1.860	1.950	1.895	32,580,900
2026-02-23	1.920	1.930	1.840	1.850	1.798	7,347,600
2026-02-20	1.940	1.940	1.870	1.900	1.846	11,947,500
2026-02-19	1.900	1.960	1.900	1.930	1.876	10,739,600
2026-02-18	1.890	1.920	1.880	1.890	1.837	9,357,900
2026-02-17	1.880	1.920	1.850	1.890	1.837	10,138,300
2026-02-16	1.860	1.900	1.820	1.880	1.827	9,421,200
2026-02-13	1.820	1.860	1.790	1.850	1.798	11,504,000
2026-02-12	1.750	1.830	1.750	1.830	1.778	13,959,700
2026-02-11	1.760	1.800	1.740	1.750	1.701	14,193,700
2026-02-10	1.710	1.780	1.710	1.770	1.720	9,383,200
2026-02-09	1.710	1.730	1.690	1.700	1.652	9,013,600
2026-02-06	1.670	1.690	1.660	1.660	1.613	2,090,900
2026-02-05	1.660	1.680	1.650	1.670	1.623	2,599,400
2026-02-04	1.680	1.680	1.640	1.660	1.613	2,448,500
2026-02-03	1.680	1.700	1.660	1.670	1.623	4,568,600
2026-02-02	1.700	1.720	1.670	1.680	1.633	3,537,500

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-06	0.0500 THB
2025-11-20	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.