Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.100	3.180	3.100	3.120	3.120	71,740,953
2026-07-20	3.120	3.140	3.080	3.100	3.100	30,208,549
2026-07-17	3.120	3.120	3.060	3.120	3.120	80,213,031
2026-07-16	3.100	3.140	3.100	3.140	3.140	55,793,598
2026-07-15	3.180	3.200	3.080	3.100	3.100	98,702,273
2026-07-14	3.180	3.180	3.100	3.140	3.140	108,671,555
2026-07-13	3.040	3.200	3.000	3.180	3.180	168,853,031
2026-07-10	2.960	3.080	2.940	3.060	3.060	125,478,109
2026-07-09	2.860	2.940	2.840	2.940	2.940	68,879,516
2026-07-08	2.940	2.960	2.840	2.840	2.840	74,389,906
2026-07-07	2.980	3.000	2.920	2.940	2.940	50,946,820
2026-07-06	3.020	3.040	2.960	3.000	3.000	58,042,281
2026-07-03	2.940	3.020	2.940	2.980	2.980	60,858,453
2026-07-02	2.940	2.960	2.900	2.940	2.940	34,585,309
2026-07-01	2.920	3.000	2.900	2.920	2.920	81,007,117
2026-06-30	2.900	2.940	2.880	2.900	2.900	47,225,480
2026-06-29	2.900	2.940	2.880	2.900	2.900	40,449,164
2026-06-26	2.840	2.880	2.800	2.840	2.840	69,988,180
2026-06-25	3.080	3.100	2.840	2.840	2.840	232,965,547
2026-06-24	3.040	3.060	3.000	3.040	3.040	27,493,287
2026-06-23	3.080	3.100	2.980	3.000	3.000	88,472,719
2026-06-22	3.100	3.140	3.080	3.080	3.080	37,221,902
2026-06-19	3.080	3.160	3.060	3.100	3.100	133,726,797
2026-06-18	3.040	3.060	3.000	3.040	3.040	48,756,871
2026-06-17	3.020	3.060	2.980	3.040	3.040	73,284,391
2026-06-16	3.060	3.100	2.960	2.980	2.980	101,945,602
2026-06-15	3.220	3.220	3.040	3.040	3.040	157,483,203
2026-06-12	3.180	3.240	3.160	3.160	3.160	99,964,281
2026-06-11	3.100	3.220	3.100	3.140	3.140	86,667,344
2026-06-10	3.220	3.240	3.100	3.100	3.100	133,819,000
2026-06-09	3.240	3.280	3.200	3.220	3.220	111,902,320
2026-06-08	3.320	3.340	3.180	3.200	3.200	241,351,781
2026-06-05	3.520	3.620	3.380	3.380	3.380	320,275,594
2026-06-04	3.460	3.620	3.440	3.460	3.460	274,323,188
2026-06-02	3.460	3.580	3.400	3.520	3.520	394,461,125
2026-05-29	3.440	3.480	3.320	3.400	3.400	267,898,719
2026-05-28	3.600	3.620	3.400	3.420	3.420	304,142,781
2026-05-27	3.320	3.640	3.260	3.540	3.540	635,377,188
2026-05-26	3.180	3.300	3.180	3.240	3.240	175,878,500
2026-05-25	3.280	3.340	3.160	3.220	3.220	323,346,500
2026-05-22	2.920	3.300	2.900	3.260	3.260	487,737,125
2026-05-21	2.820	2.980	2.780	2.940	2.940	256,250,406
2026-05-20	2.800	2.840	2.760	2.800	2.800	73,957,047
2026-05-19	2.800	2.880	2.740	2.780	2.780	135,412,297
2026-05-18	2.680	2.920	2.660	2.840	2.840	264,694,500
2026-05-15	2.720	2.720	2.640	2.660	2.660	56,178,609
2026-05-14	2.640	2.640	2.600	2.640	2.640	14,936,270
2026-05-13	2.620	2.660	2.620	2.620	2.620	13,702,210
2026-05-12	2.640	2.680	2.600	2.600	2.600	28,670,910
2026-05-11	2.660	2.700	2.640	2.640	2.640	13,491,680
2026-05-08	2.700	2.720	2.660	2.660	2.660	15,080,570
2026-05-07	2.720	2.740	2.680	2.700	2.700	30,529,369
2026-05-06	2.660	2.720	2.660	2.700	2.700	28,889,590
2026-05-05	2.640	2.680	2.620	2.660	2.660	18,593,750
2026-04-30	2.660	2.660	2.620	2.640	2.640	17,762,170
2026-04-29	2.640	2.680	2.620	2.660	2.660	36,521,566
2026-04-28	2.700	2.720	2.620	2.620	2.620	80,307,531
2026-04-27	2.700	2.860	2.680	2.680	2.680	167,516,797
2026-04-24	2.660	2.680	2.640	2.680	2.680	13,973,240
2026-04-23	2.720	2.720	2.640	2.660	2.660	30,157,561

← NewerPage 2 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.