Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	92.000	92.250	91.000	91.500	62.163	7,499,028
2022-02-02	92.250	92.750	91.250	92.250	62.672	13,758,186
2022-02-01	90.000	91.750	89.750	91.500	62.163	26,691,145
2022-01-31	90.250	92.250	89.000	89.250	60.634	41,188,387
2022-01-28	93.000	93.500	89.500	90.250	61.313	35,600,649
2022-01-27	96.000	96.500	92.000	92.750	63.012	57,055,553
2022-01-26	98.000	98.000	96.000	97.000	65.899	16,755,393
2022-01-25	97.500	98.750	95.500	97.000	65.899	41,336,111
2022-01-24	95.500	100.00	95.250	98.250	66.748	69,082,612
2022-01-21	94.000	95.750	93.500	95.000	64.540	22,264,780
2022-01-20	95.500	96.500	94.500	94.500	64.201	17,150,193
2022-01-19	93.750	95.250	93.500	94.750	64.370	15,135,352
2022-01-18	96.000	96.250	94.000	94.250	64.031	16,866,042
2022-01-17	94.000	96.250	93.750	95.750	65.050	20,623,593
2022-01-14	96.500	96.500	93.250	93.500	63.521	30,449,712
2022-01-13	97.250	97.500	95.500	96.250	65.390	18,741,559
2022-01-12	96.750	98.500	96.500	97.500	66.239	23,210,938
2022-01-11	95.500	97.250	95.500	96.000	65.220	18,325,180
2022-01-10	97.000	97.250	95.750	96.000	65.220	22,549,221
2022-01-07	99.250	100.50	97.000	97.000	65.899	43,981,966
2022-01-06	98.000	99.250	96.250	99.000	67.258	64,002,356
2022-01-05	97.250	100.00	97.000	99.250	67.428	52,674,666
2022-01-04	96.750	100.50	95.250	97.250	66.069	80,946,164
2021-12-30	96.500	96.750	95.000	96.000	65.220	24,012,702
2021-12-29	93.250	96.250	92.500	96.250	65.390	35,063,047
2021-12-28	94.750	99.750	92.250	93.000	63.182	103,166,778
2021-12-27	94.000	94.500	93.250	94.000	63.861	14,343,435
2021-12-24	94.000	95.250	93.500	93.500	63.521	23,633,256
2021-12-23	92.250	94.500	92.000	93.750	63.691	30,857,111
2021-12-22	93.250	93.250	91.500	92.000	62.502	31,180,656
2021-12-21	94.000	94.750	92.500	93.000	63.182	36,272,794
2021-12-20	93.000	95.750	92.000	93.000	63.182	63,033,164
2021-12-17	98.000	105.50	92.500	93.250	63.351	131,928,950
2021-12-16	85.750	98.000	85.250	98.000	66.578	107,708,854
2021-12-15	86.000	87.000	84.000	85.000	57.747	40,355,339
2021-12-14	83.250	85.750	83.250	85.750	58.256	31,161,540
2021-12-13	83.250	85.000	82.750	84.000	57.067	32,120,732
2021-12-09	84.250	84.500	82.000	82.500	56.048	20,368,842
2021-12-08	82.750	85.000	82.500	83.750	56.897	26,329,220
2021-12-07	82.250	83.000	81.000	82.000	55.708	24,412,574
2021-12-03	81.500	83.250	80.500	82.250	55.878	26,951,254
2021-12-02	79.750	82.000	79.250	81.750	55.539	25,285,594
2021-12-01	82.500	82.750	79.750	80.250	54.520	37,866,185
2021-11-30	82.000	84.500	80.750	82.000	55.708	91,788,977
2021-11-29	79.500	81.500	78.750	79.000	53.670	36,383,008
2021-11-26	80.000	80.250	78.250	78.500	53.331	48,669,599
2021-11-25	80.500	81.500	80.500	81.000	55.029	13,274,317
2021-11-24	80.000	82.250	79.500	80.500	54.689	29,620,427
2021-11-23	80.000	81.000	79.250	79.750	54.180	37,146,104
2021-11-22	77.250	79.250	77.000	78.750	53.501	32,456,151
2021-11-19	73.500	79.000	73.250	78.250	53.161	92,404,346
2021-11-18	70.000	73.000	69.750	72.250	49.085	44,870,195
2021-11-17	70.000	70.750	69.500	70.000	47.556	17,695,035
2021-11-16	69.250	71.250	68.750	70.000	47.556	48,960,562
2021-11-15	67.000	69.500	66.750	69.000	46.877	28,354,345
2021-11-12	66.500	67.000	66.500	66.500	45.178	9,428,711
2021-11-11	65.500	66.500	65.250	66.250	45.008	9,722,131
2021-11-10	64.750	65.750	64.500	65.500	44.499	8,779,738
2021-11-09	64.500	65.750	64.500	65.000	44.159	6,614,276
2021-11-08	66.500	66.500	64.250	64.750	43.989	17,130,786

← NewerPage 20 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.