Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	97.750	98.250	97.250	97.250	66.302	12,636,236
2022-11-03	98.000	98.000	97.000	98.000	66.814	8,659,635
2022-11-02	98.250	98.750	97.500	98.250	66.984	9,770,201
2022-11-01	97.000	98.250	96.250	98.000	66.814	17,262,913
2022-10-31	99.000	99.750	96.500	96.500	65.791	22,797,398
2022-10-28	97.500	98.000	96.500	97.750	66.643	13,712,569
2022-10-27	96.500	98.000	95.750	97.750	66.643	18,780,894
2022-10-26	96.750	97.250	95.500	96.250	65.620	11,718,310
2022-10-25	94.000	97.250	94.000	96.250	65.620	39,371,134
2022-10-21	93.250	95.500	92.500	95.500	65.109	59,061,127
2022-10-20	92.500	93.750	92.500	93.500	63.746	19,462,699
2022-10-19	93.250	93.500	91.750	93.000	63.405	19,092,230
2022-10-18	93.500	93.750	92.500	93.500	63.746	24,804,143
2022-10-17	89.250	93.250	89.000	93.000	63.405	55,297,906
2022-10-12	88.250	89.250	88.000	89.000	60.678	11,237,929
2022-10-11	88.000	88.750	88.000	88.000	59.996	9,521,864
2022-10-10	87.500	88.250	87.250	88.000	59.996	8,409,783
2022-10-07	88.000	88.250	87.250	88.000	59.996	6,885,712
2022-10-06	87.250	88.750	87.250	87.500	59.655	11,223,870
2022-10-05	86.750	87.750	86.000	87.250	59.485	9,273,056
2022-10-04	87.250	88.000	86.250	86.250	58.803	15,157,047
2022-10-03	88.000	89.000	85.750	86.000	58.632	20,423,847
2022-09-30	88.250	89.250	87.750	88.250	60.166	12,705,262
2022-09-29	89.500	90.750	88.000	88.500	60.337	21,580,831
2022-09-28	88.000	89.500	87.750	89.000	60.678	21,530,895
2022-09-27	88.500	89.500	87.750	88.250	60.166	11,389,407
2022-09-26	89.000	89.750	88.500	88.500	60.337	9,708,207
2022-09-23	90.500	90.750	89.250	89.500	61.018	8,841,065
2022-09-22	89.250	91.000	88.750	90.750	61.871	19,355,005
2022-09-21	90.750	92.000	89.000	89.000	60.678	37,573,331
2022-09-20	88.750	91.000	88.500	91.000	62.041	26,913,079
2022-09-19	88.250	89.000	87.500	88.000	59.996	10,067,124
2022-09-16	88.500	89.000	87.250	88.000	59.996	18,471,484
2022-09-15	90.750	90.750	88.000	89.250	60.848	21,494,413
2022-09-14	90.000	91.000	89.750	90.250	61.530	22,302,696
2022-09-13	88.750	91.250	88.250	90.750	61.871	37,882,363
2022-09-12	87.750	89.000	87.500	87.750	59.825	16,890,633
2022-09-09	86.500	87.500	86.250	87.000	59.314	13,392,959
2022-09-08	87.000	89.500	85.750	86.000	58.632	44,840,287
2022-09-07	86.000	86.750	85.250	86.500	58.973	17,857,778
2022-09-06	83.250	86.750	83.250	86.500	58.973	40,874,848
2022-09-05	83.750	84.250	82.250	82.750	56.417	10,593,421
2022-09-02	84.000	84.750	83.500	84.000	57.269	15,080,491
2022-09-01	85.000	85.500	83.250	83.500	56.928	14,352,667
2022-08-31	82.000	85.250	81.500	85.250	58.121	28,930,601
2022-08-30	82.500	82.750	81.250	82.250	56.076	6,465,117
2022-08-29	82.000	82.750	81.500	82.500	56.246	9,861,150
2022-08-26	82.750	83.500	82.000	83.000	56.587	12,551,978
2022-08-25	82.250	82.750	82.000	82.000	55.905	3,955,679
2022-08-24	81.250	82.250	81.000	81.750	55.735	8,782,380
2022-08-23	82.000	82.250	80.000	81.500	55.564	19,824,782
2022-08-22	82.750	83.250	82.250	82.250	56.076	9,051,805
2022-08-19	82.500	83.250	82.000	83.250	56.757	11,632,304
2022-08-18	83.250	83.500	82.750	83.000	56.587	5,681,307
2022-08-17	84.000	84.000	82.000	83.000	56.587	14,408,280
2022-08-16	86.500	87.000	83.500	83.750	57.098	18,909,993
2022-08-15	85.250	86.250	85.250	86.000	58.632	9,372,739
2022-08-11	85.500	86.000	84.750	85.750	58.462	11,128,875
2022-08-10	84.250	84.750	83.750	84.750	57.780	7,801,630
2022-08-09	84.750	85.250	83.250	84.500	57.610	14,072,546

← NewerPage 17 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.