Atlas Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.750	1.800	1.710	1.720	1.671	12,845,800
2026-01-29	1.670	1.760	1.670	1.750	1.701	11,749,600
2026-01-28	1.680	1.700	1.670	1.680	1.633	1,886,200
2026-01-27	1.670	1.690	1.670	1.670	1.623	1,692,600
2026-01-26	1.680	1.680	1.650	1.650	1.603	958,800
2026-01-23	1.690	1.700	1.660	1.680	1.633	1,748,300
2026-01-22	1.740	1.740	1.680	1.680	1.633	4,742,500
2026-01-21	1.680	1.750	1.670	1.720	1.671	5,552,100
2026-01-20	1.660	1.680	1.650	1.680	1.633	2,132,900
2026-01-19	1.640	1.660	1.630	1.650	1.603	4,269,200
2026-01-16	1.640	1.670	1.630	1.650	1.603	2,231,500
2026-01-15	1.610	1.650	1.610	1.640	1.594	4,574,700
2026-01-14	1.660	1.670	1.610	1.610	1.565	3,584,200
2026-01-13	1.700	1.720	1.650	1.650	1.603	2,977,700
2026-01-12	1.770	1.770	1.690	1.690	1.642	5,106,700
2026-01-09	1.780	1.810	1.770	1.770	1.720	4,001,400
2026-01-08	1.860	1.860	1.770	1.770	1.720	7,725,000
2026-01-07	1.840	1.890	1.830	1.860	1.808	7,456,300
2026-01-06	1.820	1.870	1.810	1.840	1.788	7,433,100
2026-01-05	1.820	1.830	1.810	1.810	1.759	2,231,800
2026-01-02	1.820	1.820	1.820	1.820	1.769	0
2026-01-01	1.820	1.820	1.820	1.820	1.769	0
2025-12-31	1.820	1.820	1.820	1.820	1.769	0
2025-12-30	1.830	1.830	1.810	1.820	1.769	1,068,400
2025-12-29	1.830	1.840	1.810	1.810	1.759	1,301,200
2025-12-26	1.850	1.870	1.830	1.830	1.778	3,484,800
2025-12-25	1.840	1.860	1.820	1.850	1.798	3,193,000
2025-12-24	1.820	1.850	1.810	1.840	1.788	3,546,900
2025-12-23	1.820	1.830	1.810	1.810	1.759	1,190,200
2025-12-22	1.810	1.840	1.800	1.800	1.749	3,587,500
2025-12-19	1.780	1.820	1.780	1.800	1.749	2,683,300
2025-12-18	1.850	1.860	1.780	1.780	1.730	6,177,900
2025-12-17	1.860	1.870	1.840	1.840	1.788	2,310,100
2025-12-16	1.870	1.890	1.840	1.860	1.808	3,046,400
2025-12-15	1.830	1.870	1.820	1.860	1.808	2,160,900
2025-12-12	1.820	1.840	1.800	1.830	1.778	2,199,900
2025-12-11	1.860	1.860	1.810	1.810	1.759	4,569,700
2025-12-10	1.860	1.860	1.860	1.860	1.808	0
2025-12-09	1.880	1.880	1.850	1.860	1.808	1,944,100
2025-12-08	1.910	1.920	1.860	1.870	1.817	3,234,200
2025-12-05	1.910	1.910	1.910	1.910	1.856	0
2025-12-04	1.940	1.960	1.910	1.910	1.856	3,959,300
2025-12-03	1.950	1.960	1.930	1.930	1.876	3,870,200
2025-12-02	1.960	1.990	1.950	1.960	1.905	12,235,700
2025-12-01	1.890	1.970	1.880	1.950	1.895	14,473,400
2025-11-28	1.890	1.920	1.880	1.890	1.837	5,989,400
2025-11-27	1.860	1.930	1.830	1.880	1.827	17,143,600
2025-11-26	1.980	1.980	1.850	1.850	1.798	17,426,700
2025-11-25	2.000	2.020	1.970	1.970	1.914	6,020,700
2025-11-24	2.060	2.080	1.990	2.000	1.944	6,348,800
2025-11-21	2.100	2.120	2.060	2.060	2.002	5,810,600
2025-11-20	2.120	2.160	2.120	2.120	2.060	6,415,400
2025-11-19	2.240	2.280	2.220	2.220	2.060	9,940,200
2025-11-18	2.240	2.260	2.220	2.220	2.060	4,604,400
2025-11-17	2.200	2.280	2.200	2.260	2.097	9,969,000
2025-11-14	2.220	2.240	2.180	2.200	2.042	10,555,400
2025-11-13	2.240	2.240	2.200	2.220	2.060	7,069,300
2025-11-12	2.240	2.260	2.200	2.220	2.060	11,536,800
2025-11-11	2.260	2.280	2.220	2.240	2.079	12,230,000
2025-11-10	2.280	2.300	2.220	2.240	2.079	32,314,200

← NewerPage 4 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.