Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	3.280	3.300	3.180	3.200	3.200	60,012,398
2025-10-20	3.280	3.340	3.220	3.260	3.260	79,380,172
2025-10-17	3.340	3.400	3.100	3.220	3.220	187,347,594
2025-10-16	3.480	3.540	3.360	3.380	3.380	168,530,094
2025-10-15	3.320	3.500	3.320	3.420	3.420	173,126,797
2025-10-14	3.180	3.340	3.160	3.280	3.280	131,606,094
2025-10-10	3.220	3.240	3.160	3.180	3.180	41,876,801
2025-10-09	3.240	3.300	3.140	3.240	3.240	112,186,094
2025-10-08	3.240	3.240	3.180	3.180	3.180	49,658,859
2025-10-07	3.200	3.280	3.180	3.220	3.220	52,784,559
2025-10-06	3.220	3.340	3.200	3.240	3.240	87,311,008
2025-10-03	3.480	3.500	3.160	3.160	3.160	199,088,500
2025-10-02	3.400	3.440	3.360	3.420	3.420	104,776,203
2025-10-01	3.360	3.440	3.320	3.340	3.340	56,862,770
2025-09-30	3.480	3.500	3.340	3.340	3.340	85,533,922
2025-09-29	3.520	3.560	3.440	3.480	3.480	111,686,492
2025-09-26	3.620	3.660	3.500	3.500	3.500	149,978,797
2025-09-25	3.480	3.680	3.480	3.640	3.640	218,545,906
2025-09-24	3.440	3.540	3.420	3.520	3.520	161,532,094
2025-09-23	3.560	3.620	3.360	3.440	3.440	327,695,500
2025-09-22	3.700	3.840	3.540	3.540	3.540	475,763,531
2025-09-19	3.580	3.720	3.540	3.600	3.600	378,925,406
2025-09-18	3.860	3.880	3.520	3.580	3.580	695,396,812
2025-09-17	3.080	3.820	3.060	3.680	3.680	869,966,188
2025-09-16	2.960	3.100	2.940	3.060	3.060	227,453,594
2025-09-15	3.000	3.020	2.940	2.980	2.980	193,144,500
2025-09-12	2.920	2.980	2.860	2.960	2.960	104,168,602
2025-09-11	2.920	2.940	2.880	2.900	2.900	80,956,234
2025-09-10	2.880	2.920	2.820	2.920	2.920	140,882,094
2025-09-09	2.760	2.940	2.760	2.840	2.840	235,747,203
2025-09-08	2.840	2.880	2.720	2.740	2.740	118,161,906
2025-09-05	2.700	2.880	2.660	2.820	2.820	258,109,500
2025-09-04	2.640	2.820	2.640	2.680	2.680	167,849,703
2025-09-03	2.500	2.660	2.500	2.620	2.620	88,901,523
2025-09-02	2.520	2.540	2.500	2.500	2.500	18,790,070
2025-09-01	2.520	2.540	2.460	2.500	2.500	32,273,859
2025-08-29	2.560	2.580	2.520	2.520	2.520	26,648,619
2025-08-28	2.520	2.600	2.520	2.560	2.560	23,777,350
2025-08-27	2.600	2.620	2.520	2.520	2.520	48,774,047
2025-08-26	2.680	2.700	2.600	2.600	2.600	62,196,727
2025-08-25	2.660	2.740	2.660	2.680	2.680	80,716,992
2025-08-22	2.640	2.700	2.620	2.640	2.640	51,854,527
2025-08-21	2.640	2.660	2.580	2.600	2.600	39,663,168
2025-08-20	2.580	2.640	2.560	2.620	2.620	32,380,650
2025-08-19	2.620	2.640	2.560	2.560	2.560	28,637,859
2025-08-18	2.640	2.680	2.600	2.620	2.620	32,515,311
2025-08-15	2.640	2.720	2.600	2.640	2.640	77,025,617
2025-08-14	2.660	2.720	2.600	2.620	2.620	173,560,500
2025-08-13	2.960	3.000	2.740	2.800	2.800	146,967,703
2025-08-08	3.000	3.040	2.940	2.940	2.940	88,118,555
2025-08-07	2.940	3.160	2.920	3.000	3.000	326,862,312
2025-08-06	2.880	2.960	2.860	2.920	2.920	73,799,531
2025-08-05	2.800	2.920	2.800	2.900	2.900	57,319,641
2025-08-04	2.840	2.840	2.740	2.780	2.780	34,693,770
2025-08-01	2.940	2.960	2.820	2.820	2.820	56,163,129
2025-07-31	3.000	3.000	2.900	2.900	2.900	80,925,047
2025-07-30	2.960	3.000	2.900	2.980	2.980	96,097,453
2025-07-29	2.880	2.940	2.800	2.920	2.920	71,780,047
2025-07-25	2.880	2.900	2.840	2.840	2.840	44,400,793
2025-07-24	2.860	2.940	2.820	2.860	2.860	103,541,695

← NewerPage 5 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.