Energy Absolute Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 66.500 | 66.500 | 64.250 | 64.750 | 43.989 | 17,130,786 |
| 2021-11-05 | 66.750 | 67.250 | 65.750 | 66.250 | 45.008 | 15,542,462 |
| 2021-11-04 | 65.000 | 66.500 | 65.000 | 66.500 | 45.178 | 14,112,290 |
| 2021-11-03 | 65.250 | 66.000 | 64.500 | 65.000 | 44.159 | 5,823,807 |
| 2021-11-02 | 65.250 | 65.750 | 64.000 | 65.500 | 44.499 | 13,862,028 |
| 2021-11-01 | 65.750 | 66.000 | 65.000 | 65.250 | 44.329 | 5,565,435 |
| 2021-10-29 | 65.750 | 66.000 | 64.750 | 65.500 | 44.499 | 9,422,048 |
| 2021-10-28 | 65.000 | 66.750 | 64.750 | 65.750 | 44.669 | 23,297,690 |
| 2021-10-27 | 64.750 | 65.250 | 64.500 | 64.750 | 43.989 | 5,528,504 |
| 2021-10-26 | 64.000 | 65.500 | 63.750 | 64.750 | 43.989 | 12,772,924 |
| 2021-10-25 | 65.250 | 65.500 | 63.750 | 63.750 | 43.310 | 12,350,607 |
| 2021-10-21 | 65.000 | 65.500 | 64.750 | 65.000 | 44.159 | 7,685,276 |
| 2021-10-20 | 64.250 | 65.000 | 64.000 | 65.000 | 44.159 | 7,132,035 |
| 2021-10-19 | 64.000 | 66.000 | 63.750 | 64.500 | 43.819 | 22,365,290 |
| 2021-10-18 | 63.750 | 64.000 | 63.250 | 63.500 | 43.140 | 3,299,317 |
| 2021-10-15 | 64.000 | 64.250 | 63.000 | 63.500 | 43.140 | 8,623,035 |
| 2021-10-14 | 64.000 | 65.000 | 63.500 | 64.000 | 43.480 | 12,797,255 |
← NewerPage 21 of 21 · 1,217 trading days
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.