Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	86.500	88.250	86.500	88.000	59.996	17,683,941
2023-01-31	86.500	87.750	86.250	86.500	58.973	16,990,550
2023-01-30	86.750	86.750	86.000	86.500	58.973	6,033,092
2023-01-27	85.250	86.500	85.250	85.750	58.462	18,285,207
2023-01-26	89.000	89.250	85.250	85.250	58.121	35,013,750
2023-01-25	88.250	89.000	87.750	88.000	59.996	7,935,147
2023-01-24	88.750	89.000	88.000	88.000	59.996	8,172,095
2023-01-23	89.500	89.500	88.250	88.500	60.337	11,414,172
2023-01-20	90.250	90.500	89.000	89.250	60.848	14,961,211
2023-01-19	88.500	90.250	88.500	90.000	61.359	19,884,278
2023-01-18	89.500	89.750	87.750	87.750	59.825	17,210,152
2023-01-17	90.000	90.250	89.250	89.250	60.848	11,059,110
2023-01-16	89.250	90.000	89.000	89.500	61.018	11,259,654
2023-01-13	90.500	91.000	89.250	89.500	61.018	11,932,764
2023-01-12	91.000	91.250	89.000	90.250	61.530	22,231,831
2023-01-11	91.250	92.000	90.250	90.750	61.871	15,594,933
2023-01-10	90.500	91.750	90.500	91.000	62.041	14,740,291
2023-01-09	93.250	93.250	90.500	90.500	61.700	27,810,547
2023-01-06	93.000	93.500	92.250	92.250	62.893	12,077,304
2023-01-05	94.250	94.500	92.500	92.500	63.064	18,979,728
2023-01-04	96.250	96.500	94.500	94.500	64.427	16,010,255
2023-01-03	97.250	97.500	96.000	96.000	65.450	5,997,920
2022-12-30	97.500	98.500	96.500	97.000	66.132	13,810,332
2022-12-29	95.750	98.000	95.500	97.500	66.473	9,363,401
2022-12-28	95.500	96.000	95.250	95.750	65.280	6,793,151
2022-12-27	94.000	95.750	93.750	95.750	65.280	8,184,481
2022-12-26	94.000	94.500	93.500	93.750	63.916	4,128,788
2022-12-23	95.000	95.250	92.500	93.750	63.916	12,763,474
2022-12-22	96.250	96.250	95.000	95.500	65.109	3,269,063
2022-12-21	96.500	96.500	95.250	95.750	65.280	4,666,089
2022-12-20	96.250	96.500	95.500	96.250	65.620	6,135,532
2022-12-19	96.500	97.000	95.500	96.000	65.450	6,895,149
2022-12-16	95.000	96.250	94.500	96.250	65.620	11,321,112
2022-12-15	96.000	96.000	94.000	95.000	64.768	14,816,514
2022-12-14	96.250	96.750	96.000	96.250	65.620	6,925,448
2022-12-13	97.500	98.000	95.750	96.250	65.620	9,725,730
2022-12-09	96.750	97.250	96.500	97.000	66.132	4,156,953
2022-12-08	97.000	97.000	95.750	96.750	65.961	4,962,985
2022-12-07	98.000	98.250	96.500	96.750	65.961	8,628,301
2022-12-06	97.000	98.250	96.750	98.000	66.814	12,049,137
2022-12-02	97.500	97.750	96.750	97.000	66.132	8,180,554
2022-12-01	97.000	97.500	96.500	97.250	66.302	9,346,890
2022-11-30	95.000	96.750	94.750	96.750	65.961	22,383,842
2022-11-29	95.500	95.500	94.000	94.750	64.598	11,197,614
2022-11-28	94.750	95.500	94.500	95.000	64.768	5,958,927
2022-11-25	95.750	96.000	94.500	95.000	64.768	8,634,069
2022-11-24	96.000	97.000	95.000	95.750	65.280	9,143,577
2022-11-23	95.500	96.000	95.000	95.250	64.939	8,683,315
2022-11-22	94.250	95.500	94.250	95.000	64.768	6,543,105
2022-11-21	93.500	95.500	93.500	95.000	64.768	7,668,315
2022-11-18	95.250	95.500	93.000	94.000	64.086	12,989,560
2022-11-17	94.000	95.750	94.000	94.750	64.598	13,362,998
2022-11-16	98.250	98.250	94.000	94.500	64.427	27,334,471
2022-11-15	98.500	98.500	97.500	98.500	67.154	8,875,601
2022-11-14	97.250	99.500	96.750	97.750	66.643	21,303,747
2022-11-11	98.500	98.750	97.750	98.500	67.154	15,761,920
2022-11-10	97.000	97.750	97.000	97.250	66.302	7,313,931
2022-11-09	98.500	98.750	96.500	97.000	66.132	12,516,267
2022-11-08	97.000	98.250	97.000	98.250	66.984	12,688,580
2022-11-07	97.750	98.500	96.250	96.750	65.961	19,060,093

← NewerPage 16 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.