Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.860	2.940	2.860	2.900	2.900	59,009,980
2026-01-20	2.840	2.920	2.820	2.900	2.900	69,474,648
2026-01-19	2.820	2.880	2.800	2.840	2.840	38,199,406
2026-01-16	2.700	2.880	2.700	2.840	2.840	117,338,203
2026-01-15	2.640	2.720	2.620	2.720	2.720	21,419,529
2026-01-14	2.640	2.680	2.640	2.640	2.640	12,650,700
2026-01-13	2.640	2.680	2.620	2.640	2.640	13,577,800
2026-01-12	2.700	2.700	2.620	2.620	2.620	14,522,600
2026-01-09	2.720	2.740	2.680	2.680	2.680	10,687,640
2026-01-08	2.780	2.800	2.680	2.720	2.720	26,945,830
2026-01-07	2.700	2.820	2.700	2.820	2.820	31,988,170
2026-01-06	2.700	2.760	2.680	2.700	2.700	10,832,780
2026-01-05	2.720	2.720	2.660	2.700	2.700	20,867,551
2025-12-30	2.720	2.740	2.700	2.700	2.700	12,841,680
2025-12-29	2.760	2.800	2.720	2.720	2.720	15,204,470
2025-12-26	2.780	2.820	2.760	2.760	2.760	24,025,930
2025-12-25	2.840	2.860	2.760	2.800	2.800	49,135,871
2025-12-24	2.800	2.820	2.720	2.740	2.740	31,238,150
2025-12-23	2.800	2.820	2.760	2.760	2.760	17,958,061
2025-12-22	2.820	2.820	2.760	2.800	2.800	23,174,900
2025-12-19	2.760	2.800	2.740	2.780	2.780	12,178,980
2025-12-18	2.820	2.840	2.740	2.740	2.740	22,836,590
2025-12-17	2.820	2.900	2.800	2.820	2.820	43,449,090
2025-12-16	2.840	2.840	2.760	2.820	2.820	31,164,590
2025-12-15	2.660	2.880	2.640	2.840	2.840	62,328,449
2025-12-12	2.640	2.700	2.640	2.660	2.660	16,457,490
2025-12-11	2.680	2.720	2.640	2.680	2.680	26,770,439
2025-12-09	2.620	2.680	2.620	2.660	2.660	17,502,561
2025-12-08	2.620	2.680	2.600	2.620	2.620	20,785,500
2025-12-04	2.640	2.660	2.600	2.600	2.600	9,912,267
2025-12-03	2.620	2.660	2.600	2.620	2.620	15,389,800
2025-12-02	2.640	2.660	2.560	2.620	2.620	25,315,301
2025-12-01	2.720	2.780	2.560	2.620	2.620	70,972,516
2025-11-28	2.680	2.720	2.680	2.700	2.700	13,608,700
2025-11-27	2.660	2.720	2.640	2.660	2.660	18,413,881
2025-11-26	2.720	2.740	2.640	2.640	2.640	17,596,260
2025-11-25	2.740	2.780	2.680	2.700	2.700	21,898,580
2025-11-24	2.760	2.820	2.720	2.720	2.720	23,739,760
2025-11-21	2.800	2.820	2.740	2.740	2.740	30,648,891
2025-11-20	2.820	2.880	2.800	2.820	2.820	15,080,040
2025-11-19	2.860	2.860	2.800	2.820	2.820	16,855,170
2025-11-18	2.860	2.900	2.840	2.840	2.840	15,900,580
2025-11-17	2.820	2.920	2.780	2.900	2.900	28,801,609
2025-11-14	2.860	2.900	2.780	2.820	2.820	34,891,672
2025-11-13	2.940	2.960	2.860	2.860	2.860	37,450,602
2025-11-12	3.060	3.080	2.920	2.920	2.920	40,860,230
2025-11-11	2.940	3.020	2.920	3.020	3.020	39,630,922
2025-11-10	2.920	2.960	2.900	2.920	2.920	11,565,290
2025-11-07	2.980	2.980	2.920	2.920	2.920	13,170,810
2025-11-06	2.980	3.020	2.960	2.980	2.980	25,440,289
2025-11-05	2.880	3.000	2.860	2.960	2.960	31,619,340
2025-11-04	3.000	3.020	2.880	2.880	2.880	40,670,930
2025-11-03	3.060	3.080	3.000	3.000	3.000	25,088,760
2025-10-31	3.020	3.100	3.000	3.060	3.060	39,173,887
2025-10-30	2.980	3.040	2.940	3.040	3.040	39,555,020
2025-10-29	3.020	3.040	2.960	2.960	2.960	30,219,779
2025-10-28	3.160	3.180	2.960	2.980	2.980	90,055,586
2025-10-27	3.200	3.240	3.140	3.140	3.140	33,993,953
2025-10-24	3.220	3.240	3.180	3.200	3.200	32,106,859
2025-10-22	3.220	3.240	3.140	3.200	3.200	43,661,848

← NewerPage 4 of 21 · 1,215 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.