Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	82.500	84.250	82.000	84.250	57.439	14,666,936
2022-08-05	83.000	83.250	82.000	82.000	55.905	5,880,275
2022-08-04	83.250	83.750	82.250	82.500	56.246	10,412,184
2022-08-03	82.500	83.250	82.000	82.750	56.417	8,573,650
2022-08-02	82.250	83.250	82.250	82.750	56.417	7,697,019
2022-08-01	82.000	83.750	81.750	82.500	56.246	20,825,976
2022-07-27	80.750	82.750	80.750	81.250	55.394	18,883,910
2022-07-26	80.250	80.750	80.000	80.500	54.883	6,103,310
2022-07-25	79.750	80.500	79.500	80.250	54.712	6,080,709
2022-07-22	80.000	80.250	79.500	79.750	54.371	7,839,985
2022-07-21	79.000	79.750	78.500	79.750	54.371	5,727,333
2022-07-20	79.250	80.000	78.750	79.000	53.860	6,230,325
2022-07-19	79.750	79.750	78.000	78.750	53.689	11,097,583
2022-07-18	80.750	80.750	79.750	80.000	54.542	7,980,833
2022-07-15	80.500	80.750	79.000	80.250	54.712	17,032,376
2022-07-14	78.500	81.250	78.250	80.250	54.712	25,929,843
2022-07-12	78.000	80.000	77.500	78.000	53.178	19,420,221
2022-07-11	78.000	79.250	77.500	79.000	53.860	8,056,374
2022-07-08	78.750	78.750	77.500	78.250	53.349	8,296,955
2022-07-07	78.000	78.250	76.500	78.250	53.349	13,447,896
2022-07-06	78.250	79.000	76.500	77.250	52.667	26,766,905
2022-07-05	82.500	82.500	78.500	79.000	53.860	23,706,871
2022-07-04	81.500	82.500	81.500	82.000	55.905	7,566,859
2022-07-01	81.750	82.750	81.500	82.000	55.905	8,950,464
2022-06-30	81.750	83.500	80.750	81.500	55.564	23,451,323
2022-06-29	82.750	83.000	80.000	81.750	55.735	40,167,237
2022-06-28	83.500	83.500	82.500	83.000	56.587	13,158,192
2022-06-27	83.750	84.500	83.500	83.750	57.098	9,613,815
2022-06-24	83.000	83.750	82.250	83.000	56.587	14,678,928
2022-06-23	83.000	83.000	82.250	82.250	56.076	8,704,995
2022-06-22	83.750	84.000	82.000	82.500	56.246	18,044,547
2022-06-21	84.750	85.000	83.500	84.250	57.439	11,660,569
2022-06-20	83.000	84.250	82.750	83.750	57.098	15,524,793
2022-06-17	81.500	83.750	81.500	82.750	56.417	30,252,818
2022-06-16	85.000	85.250	82.000	82.000	55.905	22,192,656
2022-06-15	85.000	85.500	83.500	84.250	57.439	14,141,160
2022-06-14	86.000	86.500	84.500	85.000	57.951	16,778,798
2022-06-13	87.250	88.250	85.750	86.250	58.803	18,260,442
2022-06-10	87.750	89.500	87.750	88.250	60.166	12,646,252
2022-06-09	89.250	89.500	87.000	88.250	60.166	17,196,929
2022-06-08	89.000	90.250	89.000	89.500	61.018	12,187,285
2022-06-07	89.250	89.250	88.500	88.500	60.337	5,320,786
2022-06-06	89.750	89.750	88.250	89.250	60.848	10,627,489
2022-06-02	90.250	90.250	88.750	89.250	60.848	7,715,296
2022-06-01	90.000	90.750	89.250	89.750	61.189	14,871,331
2022-05-31	89.750	90.000	89.250	89.750	61.189	34,146,971
2022-05-30	89.500	90.500	89.250	89.500	61.018	13,549,512
2022-05-27	88.750	91.000	88.500	88.750	60.507	25,560,779
2022-05-26	88.000	88.500	87.750	88.000	59.996	7,601,903
2022-05-25	88.000	88.750	87.500	87.750	59.825	9,654,675
2022-05-24	87.750	88.250	87.250	87.500	59.655	10,635,218
2022-05-23	86.000	87.750	86.000	87.500	59.655	17,348,303
2022-05-20	86.000	86.750	85.750	85.750	58.462	10,822,242
2022-05-19	85.000	85.500	84.250	85.000	57.951	15,678,890
2022-05-18	86.000	87.000	84.750	86.250	58.803	20,491,221
2022-05-17	82.750	86.250	82.250	85.500	58.291	29,592,476
2022-05-13	81.500	83.000	81.500	81.500	55.564	19,703,359
2022-05-12	82.500	83.000	80.250	80.750	55.053	26,319,373
2022-05-11	83.500	84.500	81.500	82.750	56.417	17,462,587
2022-05-10	83.000	84.000	82.500	83.500	56.928	19,115,649

← NewerPage 18 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.