Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	83.750	84.750	82.500	83.000	56.587	20,004,745
2022-05-06	86.000	86.500	83.500	85.250	58.121	33,603,042
2022-05-05	88.000	89.250	87.000	87.000	59.314	19,277,855
2022-05-03	88.250	88.250	87.250	87.250	59.485	11,877,311
2022-04-29	88.250	89.500	88.250	88.500	60.337	12,480,228
2022-04-28	87.500	88.750	87.500	88.250	60.166	13,932,414
2022-04-27	87.250	87.750	86.750	87.000	59.314	15,725,814
2022-04-26	90.000	90.750	87.500	87.750	59.825	25,722,828
2022-04-25	89.750	90.500	89.500	89.750	61.189	15,128,255
2022-04-22	90.000	91.500	89.250	91.500	62.382	90,618,186
2022-04-21	89.000	91.500	88.500	90.750	61.871	33,822,890
2022-04-20	89.000	89.250	88.000	88.500	60.337	25,120,490
2022-04-19	88.750	89.250	88.250	88.250	60.166	21,753,828
2022-04-18	89.000	89.500	86.250	88.000	59.996	45,086,277
2022-04-12	86.500	91.500	86.250	90.000	61.359	73,913,484
2022-04-11	88.000	88.750	86.500	86.750	59.144	42,823,634
2022-04-08	88.500	89.250	86.000	87.500	59.655	65,454,976
2022-04-07	89.750	92.000	86.000	88.250	60.166	176,057,497
2022-04-05	99.250	101.00	93.750	94.250	64.257	69,285,082
2022-04-04	98.000	100.50	98.000	100.00	68.177	34,948,634
2022-04-01	98.000	98.500	97.000	97.750	66.643	12,312,228
2022-03-31	98.000	98.000	97.000	98.000	66.814	16,588,697
2022-03-30	97.250	99.000	97.000	98.000	66.814	26,500,697
2022-03-29	95.500	98.500	95.000	97.000	66.132	42,212,609
2022-03-28	94.000	95.500	93.500	95.500	65.109	15,375,042
2022-03-25	93.750	95.000	93.000	93.500	63.746	20,433,724
2022-03-24	93.750	94.000	93.000	93.250	63.575	14,552,818
2022-03-23	94.000	94.250	92.750	93.750	63.916	26,906,214
2022-03-22	90.750	94.750	89.750	93.500	63.746	48,173,565
2022-03-21	89.500	91.250	88.750	89.750	61.189	23,209,490
2022-03-18	89.250	89.750	88.500	88.750	60.507	15,210,373
2022-03-17	87.000	91.000	86.750	89.250	60.848	41,135,235
2022-03-16	85.250	86.000	84.500	85.500	58.291	10,260,600
2022-03-15	86.000	86.750	84.000	84.750	57.780	14,863,800
2022-03-14	85.250	86.000	84.000	85.500	58.291	8,206,800
2022-03-11	84.500	85.750	84.000	85.250	58.121	9,072,435
2022-03-10	86.500	87.250	84.750	85.250	57.916	19,589,090
2022-03-09	83.000	84.750	82.000	84.500	57.407	35,453,649
2022-03-08	85.250	87.000	81.500	83.000	56.388	58,713,829
2022-03-07	88.250	89.250	85.500	86.000	58.426	29,246,047
2022-03-04	90.000	90.500	87.500	90.000	61.143	39,189,185
2022-03-03	95.500	95.500	90.500	91.000	61.823	35,689,863
2022-03-02	94.750	95.750	94.250	95.000	64.540	8,463,290
2022-03-01	95.500	96.250	95.000	95.250	64.710	11,231,959
2022-02-28	93.000	95.500	93.000	95.000	64.540	24,682,097
2022-02-25	94.000	94.500	93.250	93.250	63.351	10,724,773
2022-02-24	93.250	95.000	92.500	92.750	63.012	22,536,766
2022-02-23	92.500	94.750	92.250	94.000	63.861	12,985,242
2022-02-22	92.250	93.250	91.000	92.750	63.012	22,925,483
2022-02-21	94.250	95.250	93.000	93.750	63.691	17,687,504
2022-02-18	95.500	96.250	94.250	94.750	64.370	14,016,993
2022-02-17	96.750	97.500	95.750	95.750	65.050	24,789,126
2022-02-15	94.000	97.750	93.500	95.500	64.880	59,363,669
2022-02-14	92.000	93.000	91.250	91.500	62.163	11,975,069
2022-02-11	92.000	93.750	91.500	93.000	63.182	15,003,849
2022-02-10	94.500	94.750	92.250	92.750	63.012	18,503,173
2022-02-09	93.750	95.750	93.500	94.500	64.201	23,376,042
2022-02-08	93.500	93.750	92.000	93.500	63.521	15,967,531
2022-02-07	93.000	94.000	92.250	93.500	63.521	14,517,517
2022-02-04	92.000	93.500	92.000	92.750	63.012	18,553,138

← NewerPage 19 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.