Atlas Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.750	1.760	1.750	1.750	1.750	242,512
2026-10-19	1.760	1.770	1.750	1.750	1.750	474,024
2026-10-15	1.760	1.770	1.750	1.750	1.750	257,117
2026-10-14	1.770	1.780	1.740	1.750	1.750	846,366
2026-10-12	1.770	1.780	1.760	1.760	1.760	505,530
2026-10-09	1.760	1.780	1.760	1.770	1.770	695,904
2026-10-08	1.780	1.790	1.750	1.750	1.750	1,213,604
2026-10-07	1.780	1.790	1.770	1.770	1.770	419,500
2026-10-06	1.780	1.790	1.770	1.770	1.770	566,400
2026-10-05	1.790	1.790	1.770	1.790	1.790	171,156
2026-10-02	1.780	1.790	1.770	1.780	1.780	569,558
2026-10-01	1.780	1.790	1.770	1.780	1.780	578,566
2026-09-30	1.780	1.800	1.760	1.780	1.780	2,907,400
2026-09-29	1.790	1.800	1.780	1.800	1.800	1,055,200
2026-09-28	1.800	1.800	1.780	1.800	1.800	438,500
2026-09-25	1.790	1.820	1.780	1.790	1.790	846,832
2026-09-24	1.800	1.810	1.780	1.780	1.780	964,368
2026-09-23	1.800	1.810	1.800	1.810	1.810	688,300
2026-09-22	1.810	1.810	1.790	1.800	1.800	477,800
2026-09-21	1.790	1.820	1.790	1.810	1.810	1,094,400
2026-09-18	1.790	1.810	1.790	1.790	1.790	1,974,500
2026-09-17	1.780	1.800	1.770	1.790	1.790	801,500
2026-09-16	1.780	1.800	1.760	1.770	1.770	1,842,500
2026-09-15	1.790	1.800	1.770	1.780	1.780	1,142,700
2026-09-14	1.790	1.790	1.780	1.780	1.780	761,900
2026-09-11	1.800	1.800	1.790	1.790	1.790	412,400
2026-09-10	1.810	1.820	1.800	1.800	1.800	522,900
2026-09-09	1.800	1.830	1.800	1.800	1.800	1,676,700
2026-09-08	1.810	1.820	1.800	1.800	1.800	1,034,800
2026-09-07	1.800	1.810	1.790	1.810	1.810	287,000
2026-09-04	1.800	1.800	1.790	1.800	1.800	305,000
2026-09-03	1.780	1.820	1.780	1.810	1.810	1,023,500
2026-09-02	1.800	1.810	1.780	1.780	1.780	1,280,700
2026-09-01	1.790	1.810	1.790	1.810	1.810	551,000
2026-08-31	1.800	1.810	1.790	1.790	1.790	877,600
2026-08-28	1.810	1.820	1.800	1.800	1.800	415,100
2026-08-27	1.820	1.840	1.810	1.810	1.810	901,300
2026-08-26	1.810	1.830	1.800	1.810	1.810	2,155,700
2026-08-25	1.810	1.820	1.790	1.810	1.810	690,800
2026-08-24	1.820	1.820	1.790	1.810	1.810	1,174,700
2026-08-21	1.840	1.850	1.810	1.820	1.820	2,050,300
2026-08-20	1.810	1.840	1.800	1.820	1.820	7,567,600
2026-08-19	1.820	1.820	1.790	1.800	1.800	2,377,800
2026-08-18	1.760	1.820	1.750	1.800	1.800	3,867,700
2026-08-17	1.780	1.790	1.750	1.760	1.760	5,328,600
2026-08-14	1.800	1.800	1.780	1.790	1.790	1,607,000
2026-08-13	1.800	1.810	1.790	1.800	1.800	1,334,300
2026-08-12	1.810	1.810	1.810	1.810	1.810	0
2026-08-11	1.830	1.840	1.790	1.810	1.810	11,117,600
2026-08-10	1.890	1.900	1.880	1.900	1.900	550,700
2026-08-07	1.890	1.900	1.880	1.880	1.880	744,300
2026-08-06	1.880	1.900	1.880	1.890	1.890	460,100
2026-08-05	1.890	1.900	1.870	1.880	1.880	2,082,100
2026-08-04	1.900	1.910	1.880	1.890	1.890	2,062,700
2026-08-03	1.880	1.910	1.880	1.900	1.900	1,995,700
2026-07-31	1.880	1.900	1.880	1.880	1.880	1,421,900
2026-07-30	1.900	1.900	1.870	1.880	1.880	1,769,400
2026-07-29	1.890	1.890	1.890	1.890	1.890	0
2026-07-28	1.890	1.890	1.890	1.890	1.890	0
2026-07-27	1.880	1.910	1.880	1.890	1.890	2,042,800

Page 1 of 2 · 64 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.