Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	38.250	38.500	37.750	38.250	26.179	10,794,436
2024-01-24	37.000	38.500	36.500	38.250	26.179	30,548,223
2024-01-23	38.250	38.500	36.750	36.750	25.153	23,142,811
2024-01-22	39.750	39.750	37.750	37.750	25.837	19,077,747
2024-01-19	39.750	40.250	39.250	39.500	27.035	25,998,348
2024-01-18	39.750	40.500	39.000	39.000	26.693	22,762,827
2024-01-17	41.250	41.250	39.750	39.750	27.206	30,387,478
2024-01-16	42.250	42.250	41.000	41.750	28.575	15,645,623
2024-01-15	43.250	43.750	42.250	42.250	28.917	10,334,025
2024-01-12	42.750	43.000	42.250	43.000	29.430	9,435,080
2024-01-11	43.750	43.750	42.500	42.750	29.259	18,611,996
2024-01-10	43.500	43.750	42.500	43.500	29.773	19,137,677
2024-01-09	45.000	45.000	43.000	43.250	29.602	25,717,193
2024-01-08	45.000	45.000	44.500	44.500	30.457	9,079,659
2024-01-05	46.000	46.500	44.750	45.000	30.799	14,599,490
2024-01-04	45.750	46.250	45.000	46.250	31.655	10,737,966
2024-01-03	46.500	46.750	46.000	46.250	31.655	16,182,875
2024-01-02	44.250	46.500	44.250	46.500	31.826	20,924,907
2023-12-28	44.250	44.500	43.750	44.250	30.286	10,929,811
2023-12-27	44.750	45.000	44.000	44.250	30.286	9,556,839
2023-12-26	44.250	45.000	43.750	44.250	30.286	9,526,547
2023-12-25	44.500	44.750	44.000	44.000	30.115	6,847,612
2023-12-22	45.000	45.000	43.750	44.500	30.457	15,258,426
2023-12-21	44.250	45.500	43.750	45.000	30.799	12,359,733
2023-12-20	44.750	45.500	44.250	44.750	30.628	7,777,444
2023-12-19	44.750	45.000	44.000	44.250	30.286	7,172,499
2023-12-18	45.250	45.750	44.750	45.000	30.799	7,283,365
2023-12-15	44.250	45.750	43.500	45.500	31.142	16,459,163
2023-12-14	43.000	44.000	43.000	43.500	29.773	14,774,615
2023-12-13	43.500	43.500	41.750	42.250	28.917	16,051,010
2023-12-12	44.250	44.500	42.750	42.750	29.259	13,167,897
2023-12-08	44.500	45.000	43.750	44.250	30.286	9,146,578
2023-12-07	44.750	44.750	43.750	44.000	30.115	10,863,761
2023-12-06	44.750	45.000	44.500	44.750	30.628	9,282,881
2023-12-04	44.750	45.500	44.500	44.750	30.628	7,987,075
2023-12-01	45.000	45.250	44.250	45.250	30.970	9,168,974
2023-11-30	46.000	46.000	44.500	44.500	30.457	31,500,190
2023-11-29	46.750	47.500	45.750	46.250	31.655	20,181,218
2023-11-28	46.750	47.250	46.500	46.750	31.997	10,003,040
2023-11-27	45.500	46.750	45.500	46.250	31.655	13,570,095
2023-11-24	47.250	47.750	45.000	46.000	31.484	20,443,211
2023-11-23	46.750	47.750	46.500	47.500	32.510	12,010,080
2023-11-22	47.750	47.750	46.250	46.750	31.997	32,737,219
2023-11-21	48.250	48.250	47.000	47.500	32.510	15,851,249
2023-11-20	47.000	48.250	46.000	48.000	32.853	20,249,895
2023-11-17	46.750	48.750	46.750	47.500	32.510	27,497,518
2023-11-16	46.500	47.500	46.000	47.250	32.339	23,375,289
2023-11-15	43.500	46.500	43.250	46.250	31.655	39,078,133
2023-11-14	44.500	44.500	41.750	42.250	28.917	22,633,380
2023-11-13	45.000	45.000	43.750	44.250	30.286	15,871,786
2023-11-10	45.250	45.750	44.000	44.250	30.286	21,705,209
2023-11-09	45.500	46.750	44.500	46.250	31.655	12,377,215
2023-11-08	45.000	46.000	44.750	45.500	31.142	8,826,171
2023-11-07	45.250	45.500	44.500	44.750	30.628	15,430,380
2023-11-06	47.250	47.250	45.500	45.500	31.142	19,091,810
2023-11-03	45.250	47.250	45.250	46.750	31.997	30,907,466
2023-11-02	44.000	45.000	43.500	44.750	30.628	20,711,808
2023-11-01	42.000	43.750	42.000	43.000	29.430	18,305,744
2023-10-31	41.250	43.000	41.250	42.000	28.746	26,449,283
2023-10-30	44.250	44.250	41.000	41.750	28.575	61,884,410

← NewerPage 12 of 21 · 1,211 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.