Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.560	2.580	2.520	2.520	2.520	21,647,727
2026-10-19	2.600	2.620	2.540	2.540	2.540	59,823,623
2026-10-15	2.700	2.700	2.600	2.600	2.600	47,777,783
2026-10-14	2.700	2.720	2.680	2.700	2.700	13,324,567
2026-10-12	2.720	2.720	2.680	2.680	2.680	5,104,270
2026-10-09	2.720	2.740	2.680	2.700	2.700	11,552,826
2026-10-08	2.700	2.760	2.700	2.720	2.720	35,199,824
2026-10-07	2.700	2.720	2.680	2.700	2.700	12,883,322
2026-10-06	2.700	2.720	2.700	2.700	2.700	7,024,714
2026-10-05	2.700	2.720	2.680	2.700	2.700	16,228,843
2026-10-02	2.700	2.700	2.680	2.700	2.700	15,605,492
2026-10-01	2.700	2.720	2.660	2.680	2.680	29,063,211
2026-09-30	2.740	2.760	2.680	2.680	2.680	41,868,600
2026-09-29	2.760	2.780	2.740	2.740	2.740	14,539,900
2026-09-28	2.800	2.820	2.720	2.760	2.760	52,695,600
2026-09-25	2.820	2.840	2.800	2.820	2.820	26,367,713
2026-09-24	2.860	2.880	2.800	2.800	2.800	47,896,797
2026-09-23	2.840	2.880	2.840	2.860	2.860	33,881,570
2026-09-22	2.900	2.900	2.820	2.840	2.840	54,330,215
2026-09-21	2.880	2.920	2.860	2.880	2.880	39,463,953
2026-09-18	2.880	2.900	2.860	2.880	2.880	16,810,430
2026-09-17	2.860	2.940	2.860	2.880	2.880	48,175,000
2026-09-16	2.900	2.920	2.860	2.860	2.860	30,198,953
2026-09-15	2.980	2.980	2.880	2.880	2.880	51,728,219
2026-09-14	2.940	3.080	2.940	2.960	2.960	175,072,266
2026-09-11	2.900	2.980	2.900	2.960	2.960	54,554,578
2026-09-10	2.940	2.940	2.900	2.900	2.900	39,054,391
2026-09-09	2.900	2.960	2.880	2.920	2.920	66,483,320
2026-09-08	2.940	2.940	2.880	2.880	2.880	34,532,609
2026-09-07	2.920	2.960	2.900	2.920	2.920	46,555,977
2026-09-04	2.860	2.900	2.860	2.880	2.880	15,893,321
2026-09-03	2.880	2.900	2.840	2.860	2.860	14,710,070
2026-09-02	2.880	2.900	2.840	2.860	2.860	40,567,074
2026-09-01	2.900	2.920	2.860	2.860	2.860	18,051,617
2026-08-31	2.880	2.920	2.880	2.880	2.880	17,928,775
2026-08-28	2.880	2.900	2.860	2.900	2.900	12,249,367
2026-08-27	2.920	2.940	2.880	2.900	2.900	19,990,443
2026-08-26	2.880	2.960	2.880	2.920	2.920	31,146,539
2026-08-25	2.900	2.920	2.880	2.880	2.880	7,546,107
2026-08-24	2.900	2.920	2.860	2.900	2.900	19,364,396
2026-08-21	2.920	2.940	2.900	2.900	2.900	21,032,309
2026-08-20	2.940	2.960	2.920	2.920	2.920	18,774,107
2026-08-19	2.960	3.020	2.920	2.940	2.940	53,667,199
2026-08-18	2.920	3.000	2.920	2.960	2.960	27,977,336
2026-08-17	2.900	2.960	2.860	2.920	2.920	45,068,574
2026-08-14	2.860	2.920	2.860	2.880	2.880	48,062,660
2026-08-13	2.960	2.980	2.920	2.940	2.940	23,100,000
2026-08-11	3.000	3.020	2.920	2.920	2.920	51,148,801
2026-08-10	3.060	3.060	3.000	3.000	3.000	44,997,121
2026-08-07	2.880	3.140	2.860	3.060	3.060	158,798,406
2026-08-06	2.900	2.900	2.860	2.880	2.880	15,975,475
2026-08-05	2.940	2.940	2.880	2.900	2.900	30,213,498
2026-08-04	2.960	2.980	2.920	2.920	2.920	20,087,281
2026-08-03	2.940	2.960	2.920	2.940	2.940	25,280,371
2026-07-31	2.920	2.960	2.900	2.920	2.920	26,794,549
2026-07-30	2.920	2.920	2.840	2.900	2.900	61,602,371
2026-07-27	2.980	3.000	2.920	2.920	2.920	35,357,105
2026-07-24	2.980	3.000	2.960	2.980	2.980	34,944,305
2026-07-23	3.060	3.080	2.980	3.000	3.000	60,743,484
2026-07-22	3.140	3.180	3.040	3.060	3.060	110,232,188

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-08	0.3000 THB
2023-03-10	0.3000 THB
2022-03-11	0.3000 THB
2021-03-12	0.3000 THB
2020-03-19	0.3000 THB
2019-03-12	0.2500 THB

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