Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	45.250	45.500	44.250	45.000	30.799	17,957,940
2023-10-26	45.500	45.500	44.500	44.500	30.457	17,058,416
2023-10-25	46.500	47.000	45.500	45.750	31.313	14,559,720
2023-10-24	45.000	46.000	44.000	45.750	31.313	17,882,239
2023-10-20	46.250	46.750	44.750	45.500	31.142	38,332,850
2023-10-19	46.750	47.000	46.000	46.750	31.997	15,595,933
2023-10-18	47.000	48.000	46.750	47.500	32.510	17,670,530
2023-10-17	46.500	47.750	46.500	46.750	31.997	20,363,164
2023-10-16	47.750	47.750	45.250	46.250	31.655	26,379,838
2023-10-12	49.000	49.000	47.750	48.000	32.853	12,265,737
2023-10-11	48.250	49.000	47.750	48.750	33.366	16,848,793
2023-10-10	48.250	48.500	47.250	47.750	32.682	13,957,345
2023-10-09	48.750	48.750	47.000	47.250	32.339	26,487,170
2023-10-06	50.000	50.000	48.750	49.000	33.537	13,439,391
2023-10-05	50.500	50.500	49.000	49.750	34.050	18,082,304
2023-10-04	47.750	50.000	47.500	49.500	33.879	20,295,313
2023-10-03	49.750	50.000	48.250	48.750	33.366	28,300,323
2023-10-02	51.250	51.500	50.250	50.750	34.735	14,354,030
2023-09-29	51.750	52.750	50.750	51.000	34.906	33,011,247
2023-09-28	51.750	51.750	50.000	50.500	34.564	29,911,432
2023-09-27	51.750	52.500	51.500	52.000	35.590	21,454,513
2023-09-26	53.250	53.750	51.500	51.500	35.248	39,086,143
2023-09-25	56.250	56.250	52.750	53.000	36.275	41,864,601
2023-09-22	56.000	57.000	56.000	56.250	38.499	13,680,088
2023-09-21	55.500	56.500	55.000	55.750	38.157	24,803,015
2023-09-20	57.000	57.000	55.750	56.000	38.328	19,587,584
2023-09-19	57.250	58.000	57.000	57.000	39.012	11,548,264
2023-09-18	58.000	58.500	57.250	57.250	39.184	13,703,712
2023-09-15	59.000	59.250	57.250	58.250	39.868	33,886,006
2023-09-14	59.000	59.000	57.500	58.500	40.039	31,989,198
2023-09-13	61.250	61.250	58.250	58.750	40.210	36,741,254
2023-09-12	62.250	62.500	61.000	61.000	41.750	19,160,922
2023-09-11	61.000	61.500	60.250	61.250	41.921	15,270,505
2023-09-08	61.000	61.500	60.750	60.750	41.579	9,467,023
2023-09-07	61.500	61.750	60.000	60.750	41.579	23,355,737
2023-09-06	61.750	62.250	61.500	61.750	42.263	14,558,040
2023-09-05	61.750	62.500	61.250	61.750	42.263	12,640,621
2023-09-04	62.750	63.000	61.500	62.000	42.435	13,359,120
2023-09-01	63.250	63.500	61.750	62.500	42.777	19,676,218
2023-08-31	64.500	64.500	63.000	63.250	43.290	31,086,314
2023-08-30	64.500	64.750	64.000	64.500	44.146	14,680,376
2023-08-29	64.250	65.250	63.750	64.000	43.803	18,121,219
2023-08-28	65.500	65.750	63.750	64.250	43.975	26,225,525
2023-08-25	64.000	65.500	63.500	65.000	44.488	47,050,399
2023-08-24	61.250	64.750	61.000	63.750	43.632	61,071,894
2023-08-23	60.000	61.250	59.250	61.000	41.750	35,530,581
2023-08-22	59.500	60.250	58.750	59.750	40.895	34,759,012
2023-08-21	57.500	59.000	57.250	58.750	40.210	17,708,692
2023-08-18	57.250	58.000	56.750	57.250	39.184	12,778,389
2023-08-17	57.000	58.000	56.750	57.500	39.355	11,636,974
2023-08-16	57.000	57.500	56.250	57.250	39.184	18,983,827
2023-08-15	59.250	59.750	57.250	57.250	39.184	27,642,936
2023-08-11	58.500	59.500	58.250	58.750	40.210	15,699,296
2023-08-10	58.000	58.500	57.000	58.500	40.039	15,896,030
2023-08-09	57.500	58.000	57.000	58.000	39.697	12,610,644
2023-08-08	58.000	58.250	57.250	57.250	39.184	12,115,636
2023-08-07	58.500	59.000	56.750	58.000	39.697	30,024,380
2023-08-04	58.750	59.250	58.250	58.500	40.039	15,834,869
2023-08-03	60.750	61.250	58.750	59.000	40.381	22,125,108
2023-08-02	62.000	62.250	59.750	60.750	41.579	18,564,609

← NewerPage 13 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.