Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	4.200	4.320	3.940	4.100	2.831	201,625,642
2024-07-25	4.380	4.560	4.100	4.240	2.928	287,091,005
2024-07-24	3.980	4.660	3.780	4.540	3.135	856,066,281
2024-07-23	5.100	5.150	3.540	3.720	2.569	827,040,117
2024-07-19	5.100	5.350	5.000	5.050	3.487	317,599,818
2024-07-18	5.500	5.800	4.720	5.300	3.660	1,503,705,604
2024-07-17	6.400	6.450	6.400	6.400	4.419	24,179,978
2024-07-16	9.150	9.200	9.150	9.150	6.318	23,973,528
2024-07-12	13.300	13.800	13.000	13.100	9.045	168,888,226
2024-07-11	12.600	13.700	12.400	13.600	9.391	317,662,524
2024-07-10	12.500	12.800	12.200	12.400	8.562	121,087,676
2024-07-09	13.300	13.700	12.400	12.400	8.562	253,126,469
2024-07-08	13.300	13.600	13.000	13.200	9.114	222,230,851
2024-07-05	12.100	14.000	11.900	13.700	9.460	358,339,503
2024-07-04	12.400	12.600	12.100	12.200	8.424	130,456,981
2024-07-03	11.900	12.400	11.600	12.200	8.424	210,486,036
2024-07-02	13.100	13.300	11.800	11.900	8.217	415,208,386
2024-07-01	12.200	13.300	11.600	12.600	8.700	571,807,018
2024-06-28	14.000	14.300	10.500	11.200	7.733	1,203,450,551
2024-06-27	16.800	16.900	14.900	15.000	10.357	277,484,139
2024-06-26	17.800	17.900	17.200	17.200	11.876	74,487,318
2024-06-25	18.300	19.200	16.900	17.500	12.083	217,769,279
2024-06-24	18.100	18.300	17.600	18.000	12.429	51,805,072
2024-06-21	17.600	18.500	17.300	18.200	12.567	127,251,889
2024-06-20	17.600	18.000	16.900	17.600	12.152	71,020,541
2024-06-19	18.300	18.700	17.000	18.000	12.429	121,683,552
2024-06-18	20.200	20.300	18.900	19.000	13.119	66,784,085
2024-06-17	19.800	20.000	19.400	19.800	13.671	42,178,575
2024-06-14	20.300	20.300	19.500	19.500	13.464	36,044,486
2024-06-13	20.300	20.900	19.800	20.000	13.810	42,758,405
2024-06-12	21.100	21.100	20.100	20.100	13.879	40,597,823
2024-06-11	20.200	22.000	20.200	21.100	14.569	109,183,041
2024-06-10	21.400	21.400	20.000	20.000	13.810	54,858,790
2024-06-07	21.500	22.400	21.300	21.500	14.845	53,589,280
2024-06-06	22.500	22.700	21.400	21.400	14.776	40,459,050
2024-06-05	22.500	22.800	22.200	22.300	15.398	23,907,805
2024-06-04	22.600	22.900	22.200	22.300	15.398	29,110,577
2024-05-31	22.500	22.900	22.100	22.900	15.812	58,513,095
2024-05-30	22.900	23.200	21.800	22.200	15.329	106,663,154
2024-05-29	23.700	23.700	23.100	23.100	15.950	29,576,314
2024-05-28	24.000	24.100	23.500	23.700	16.364	26,896,961
2024-05-27	24.000	24.600	23.500	24.000	16.571	51,185,373
2024-05-24	23.200	24.200	22.700	23.800	16.433	81,961,090
2024-05-23	25.000	25.500	23.600	23.700	16.364	82,130,984
2024-05-21	26.250	26.500	24.900	24.900	17.193	51,464,828
2024-05-20	26.500	27.000	26.250	26.250	18.125	25,236,584
2024-05-17	26.750	27.500	26.500	26.500	18.298	19,479,325
2024-05-16	26.500	27.000	26.250	27.000	18.643	40,194,883
2024-05-15	27.750	28.000	25.250	26.000	17.952	63,395,267
2024-05-14	26.250	28.250	26.000	27.250	18.816	80,092,174
2024-05-13	28.750	28.750	26.000	26.000	17.952	95,881,137
2024-05-10	30.000	30.250	29.500	29.500	20.369	16,427,866
2024-05-09	31.000	31.500	30.000	30.000	20.714	20,483,632
2024-05-08	31.250	31.500	30.750	31.000	21.405	10,916,500
2024-05-07	31.500	32.250	31.250	31.250	21.577	18,913,049
2024-05-03	30.500	31.500	30.500	31.000	21.405	11,620,987
2024-05-02	30.250	30.500	29.750	30.250	20.887	16,316,508
2024-04-30	31.000	31.500	30.500	30.750	21.232	16,237,852
2024-04-29	31.250	31.250	30.500	30.750	21.232	18,354,956
2024-04-26	31.250	31.750	30.500	30.750	21.232	16,396,091

← NewerPage 10 of 21 · 1,215 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.