Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	66.000	66.500	64.250	66.250	45.343	25,360,847
2023-05-02	68.000	69.000	66.000	66.500	45.515	13,257,515
2023-04-28	69.000	69.000	67.500	67.750	46.370	12,369,452
2023-04-27	69.750	70.000	68.250	68.500	46.883	11,363,655
2023-04-26	68.750	70.250	68.500	69.750	47.739	8,629,052
2023-04-25	71.250	71.500	68.750	68.750	47.054	19,163,601
2023-04-24	70.750	71.500	70.500	71.250	48.766	5,174,064
2023-04-21	73.000	73.250	70.000	71.000	48.594	54,176,629
2023-04-20	73.750	74.000	72.500	72.750	49.792	17,090,829
2023-04-19	76.000	76.500	73.500	73.750	50.477	25,824,671
2023-04-18	78.500	78.500	76.750	77.000	52.701	14,838,006
2023-04-17	77.750	79.500	77.250	78.000	53.385	16,525,436
2023-04-12	77.000	77.750	76.750	77.000	52.701	7,779,178
2023-04-11	76.250	76.500	75.750	76.500	52.359	4,704,161
2023-04-10	75.250	76.750	73.000	76.250	52.188	18,331,364
2023-04-07	75.500	75.750	75.000	75.500	51.674	3,923,468
2023-04-05	75.750	76.250	75.000	75.000	51.332	7,568,425
2023-04-04	76.250	77.500	76.000	76.000	52.017	9,408,057
2023-04-03	76.250	76.750	75.500	76.000	52.017	6,454,605
2023-03-31	75.000	76.000	74.750	76.000	52.017	8,618,528
2023-03-30	76.000	76.250	74.500	74.750	51.161	7,303,728
2023-03-29	76.250	76.750	75.750	76.000	52.017	7,190,331
2023-03-28	75.750	76.000	75.500	76.000	52.017	5,521,904
2023-03-27	76.000	76.000	75.000	75.500	51.674	6,772,242
2023-03-24	76.250	76.500	75.500	75.750	51.845	6,553,101
2023-03-23	75.500	76.750	75.500	76.250	52.188	7,846,462
2023-03-22	76.250	76.500	75.500	76.000	52.017	12,504,091
2023-03-21	73.500	75.500	73.500	75.250	51.503	14,124,316
2023-03-20	72.750	73.750	72.000	73.000	49.963	18,843,489
2023-03-17	75.000	75.000	72.500	73.000	49.963	22,088,800
2023-03-16	73.250	74.500	73.000	74.250	50.819	13,309,286
2023-03-15	72.500	75.000	72.500	74.500	50.990	16,952,344
2023-03-14	75.000	75.750	71.750	71.750	49.108	28,369,826
2023-03-13	76.500	77.250	75.500	75.500	51.674	15,302,078
2023-03-10	76.250	77.000	75.750	76.500	52.359	15,642,292
2023-03-09	76.500	77.750	76.250	77.250	52.667	16,603,411
2023-03-08	75.250	76.250	74.500	76.000	51.815	12,903,255
2023-03-07	74.500	76.000	74.500	76.000	51.815	11,646,153
2023-03-03	75.000	75.750	73.750	74.000	50.451	17,947,817
2023-03-02	77.000	77.000	74.500	75.000	51.133	23,913,454
2023-03-01	78.250	78.250	76.500	76.500	52.155	13,478,272
2023-02-28	77.750	79.000	77.500	78.250	53.349	26,104,203
2023-02-27	78.000	78.750	77.000	77.250	52.667	23,483,229
2023-02-24	79.000	79.250	76.750	77.000	52.496	50,324,470
2023-02-23	80.500	80.750	79.250	79.500	54.201	19,788,691
2023-02-22	81.000	82.000	80.250	80.250	54.712	22,054,881
2023-02-21	83.000	83.000	78.000	81.250	55.394	79,037,467
2023-02-20	84.000	84.000	82.750	83.000	56.587	6,481,510
2023-02-17	83.000	83.750	82.750	83.750	57.098	11,243,116
2023-02-16	86.250	86.250	83.000	83.250	56.757	27,459,616
2023-02-15	87.000	87.250	86.250	86.500	58.973	7,891,590
2023-02-14	87.500	87.750	86.500	86.500	58.973	9,483,108
2023-02-13	87.250	88.000	86.500	87.000	59.314	11,788,155
2023-02-10	88.750	88.750	87.250	87.750	59.825	11,340,446
2023-02-09	89.250	89.250	87.750	88.750	60.507	11,216,468
2023-02-08	90.250	90.750	88.750	89.000	60.678	20,312,982
2023-02-07	89.250	91.250	89.000	90.500	61.700	29,737,188
2023-02-06	89.500	90.250	88.500	88.750	60.507	15,748,958
2023-02-03	87.500	90.250	87.500	89.500	61.018	36,579,799
2023-02-02	88.500	88.750	86.500	86.500	58.973	19,687,515

← NewerPage 15 of 21 · 1,216 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.