Energy Absolute Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 31.000 | 31.500 | 30.750 | 31.250 | 21.577 | 15,387,844 |
| 2024-04-24 | 32.000 | 32.500 | 31.250 | 31.250 | 21.577 | 18,428,775 |
| 2024-04-23 | 32.000 | 32.500 | 31.250 | 31.750 | 21.923 | 31,495,121 |
| 2024-04-22 | 31.000 | 32.000 | 30.500 | 31.750 | 21.923 | 27,383,188 |
| 2024-04-19 | 30.250 | 30.750 | 29.000 | 30.250 | 20.887 | 118,189,518 |
| 2024-04-18 | 33.750 | 33.750 | 30.750 | 31.250 | 21.577 | 61,106,233 |
| 2024-04-17 | 34.750 | 34.750 | 32.750 | 33.500 | 23.131 | 49,475,191 |
| 2024-04-11 | 35.500 | 36.250 | 35.000 | 36.000 | 24.857 | 18,656,777 |
| 2024-04-10 | 35.250 | 36.000 | 35.000 | 35.750 | 24.685 | 17,843,686 |
| 2024-04-09 | 32.500 | 35.500 | 32.500 | 35.250 | 24.339 | 37,521,528 |
| 2024-04-05 | 32.000 | 32.750 | 31.750 | 32.250 | 22.268 | 8,267,124 |
| 2024-04-04 | 33.500 | 33.500 | 32.000 | 32.250 | 22.268 | 17,565,791 |
| 2024-04-03 | 34.000 | 34.000 | 33.000 | 33.250 | 22.958 | 19,231,742 |
| 2024-04-02 | 34.000 | 34.500 | 33.750 | 34.250 | 23.649 | 6,183,985 |
| 2024-04-01 | 34.000 | 34.750 | 34.000 | 34.250 | 23.649 | 7,232,758 |
| 2024-03-29 | 34.250 | 34.500 | 33.750 | 34.250 | 23.649 | 10,559,172 |
| 2024-03-28 | 34.750 | 35.000 | 34.250 | 34.250 | 23.649 | 11,876,683 |
| 2024-03-27 | 34.500 | 34.750 | 34.250 | 34.750 | 23.994 | 9,642,318 |
| 2024-03-26 | 34.750 | 35.000 | 34.250 | 35.000 | 24.167 | 7,953,052 |
| 2024-03-25 | 35.250 | 35.750 | 34.500 | 34.750 | 23.994 | 8,645,143 |
| 2024-03-22 | 35.250 | 36.000 | 35.250 | 35.500 | 24.512 | 4,672,603 |
| 2024-03-21 | 35.000 | 36.000 | 35.000 | 35.500 | 24.512 | 10,779,299 |
| 2024-03-20 | 35.500 | 35.500 | 34.250 | 34.500 | 23.821 | 10,140,276 |
| 2024-03-19 | 35.000 | 36.000 | 35.000 | 35.250 | 24.339 | 8,524,159 |
| 2024-03-18 | 35.250 | 35.500 | 34.500 | 35.250 | 24.339 | 13,860,584 |
| 2024-03-15 | 35.750 | 36.000 | 35.250 | 35.500 | 24.512 | 13,945,916 |
| 2024-03-14 | 35.500 | 36.250 | 35.250 | 36.250 | 25.030 | 15,009,613 |
| 2024-03-13 | 35.000 | 35.500 | 35.000 | 35.250 | 24.339 | 6,504,159 |
| 2024-03-12 | 35.750 | 35.750 | 34.750 | 35.000 | 24.167 | 14,085,665 |
| 2024-03-11 | 35.500 | 35.750 | 35.000 | 35.500 | 24.512 | 9,364,477 |
| 2024-03-08 | 34.000 | 35.500 | 34.000 | 35.500 | 24.512 | 19,140,776 |
| 2024-03-07 | 34.750 | 35.250 | 34.000 | 34.250 | 23.442 | 14,946,439 |
| 2024-03-06 | 33.750 | 35.000 | 33.750 | 34.500 | 23.613 | 23,891,512 |
| 2024-03-05 | 34.250 | 34.250 | 33.500 | 34.000 | 23.271 | 9,763,485 |
| 2024-03-04 | 34.750 | 35.000 | 34.000 | 34.250 | 23.442 | 11,388,129 |
| 2024-03-01 | 35.500 | 35.750 | 34.750 | 34.750 | 23.784 | 12,963,797 |
| 2024-02-29 | 35.250 | 35.500 | 34.250 | 35.250 | 24.126 | 34,499,538 |
| 2024-02-28 | 37.250 | 37.250 | 35.000 | 35.000 | 23.955 | 35,536,796 |
| 2024-02-27 | 38.750 | 38.750 | 36.750 | 37.250 | 25.495 | 30,214,076 |
| 2024-02-23 | 40.250 | 40.500 | 39.500 | 39.500 | 27.035 | 10,602,878 |
| 2024-02-22 | 39.250 | 41.000 | 38.750 | 40.000 | 27.377 | 25,066,340 |
| 2024-02-21 | 38.000 | 38.750 | 37.250 | 38.500 | 26.351 | 15,632,009 |
| 2024-02-20 | 37.750 | 38.250 | 37.500 | 38.000 | 26.008 | 8,829,692 |
| 2024-02-19 | 38.250 | 38.250 | 37.500 | 37.750 | 25.837 | 18,795,565 |
| 2024-02-16 | 39.250 | 39.250 | 38.250 | 38.250 | 26.179 | 9,263,235 |
| 2024-02-15 | 39.250 | 39.250 | 38.000 | 39.000 | 26.693 | 13,022,965 |
| 2024-02-14 | 39.500 | 39.500 | 38.500 | 39.000 | 26.693 | 11,952,834 |
| 2024-02-13 | 40.250 | 40.750 | 39.750 | 40.000 | 27.377 | 8,051,244 |
| 2024-02-12 | 39.750 | 40.250 | 39.500 | 39.750 | 27.206 | 4,927,452 |
| 2024-02-09 | 40.000 | 40.250 | 39.250 | 39.750 | 27.206 | 8,941,745 |
| 2024-02-08 | 41.000 | 41.500 | 39.750 | 40.000 | 27.377 | 13,176,581 |
| 2024-02-07 | 41.000 | 41.250 | 40.500 | 41.000 | 28.062 | 8,447,153 |
| 2024-02-06 | 40.750 | 41.250 | 40.500 | 40.750 | 27.891 | 10,210,304 |
| 2024-02-05 | 40.250 | 41.500 | 39.750 | 40.750 | 27.891 | 16,854,064 |
| 2024-02-02 | 39.750 | 40.750 | 39.750 | 40.250 | 27.548 | 11,942,537 |
| 2024-02-01 | 39.750 | 40.250 | 39.000 | 39.250 | 26.864 | 12,945,340 |
| 2024-01-31 | 40.500 | 40.500 | 39.500 | 39.750 | 27.206 | 13,141,815 |
| 2024-01-30 | 39.500 | 41.000 | 39.500 | 40.250 | 27.548 | 17,575,349 |
| 2024-01-29 | 39.000 | 39.500 | 38.500 | 39.250 | 26.864 | 11,126,681 |
| 2024-01-26 | 38.250 | 39.000 | 38.250 | 38.750 | 26.522 | 12,607,249 |
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.