Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.860	2.920	2.840	2.900	2.900	87,734,352
2025-07-22	2.980	3.000	2.800	2.800	2.800	159,254,797
2025-07-21	2.840	2.880	2.760	2.880	2.880	51,592,551
2025-07-18	2.780	2.900	2.660	2.820	2.820	120,144,305
2025-07-17	2.520	2.780	2.500	2.740	2.740	84,663,602
2025-07-16	2.480	2.540	2.420	2.520	2.520	46,065,512
2025-07-15	2.440	2.480	2.400	2.480	2.480	26,044,510
2025-07-14	2.340	2.440	2.340	2.420	2.420	31,514,461
2025-07-11	2.360	2.400	2.320	2.340	2.340	22,283,080
2025-07-09	2.380	2.400	2.320	2.320	2.320	22,582,939
2025-07-08	2.280	2.380	2.260	2.360	2.360	21,761,340
2025-07-07	2.300	2.320	2.240	2.300	2.300	11,139,370
2025-07-04	2.300	2.320	2.260	2.300	2.300	17,578,789
2025-07-03	2.260	2.320	2.240	2.320	2.320	24,146,551
2025-07-02	2.300	2.300	2.040	2.240	2.240	45,210,113
2025-07-01	2.400	2.440	2.340	2.380	2.380	99,242,078
2025-06-30	2.560	2.580	2.420	2.480	2.480	56,903,527
2025-06-27	2.580	2.700	2.480	2.540	2.540	231,443,906
2025-06-26	2.500	2.560	2.420	2.520	2.520	149,431,297
2025-06-25	2.580	2.600	2.400	2.540	2.540	122,385,508
2025-06-24	2.420	2.620	2.360	2.580	2.580	141,493,500
2025-06-23	2.700	2.720	2.360	2.360	2.360	233,557,500
2025-06-20	2.860	2.920	2.700	2.780	2.780	234,354,500
2025-06-19	2.760	2.880	2.740	2.840	2.840	86,033,133
2025-06-18	2.940	3.020	2.800	2.820	2.820	205,835,016
2025-06-17	2.900	2.940	2.880	2.900	2.900	39,470,398
2025-06-16	2.920	2.940	2.820	2.900	2.900	74,379,125
2025-06-13	2.940	2.980	2.880	2.920	2.920	70,117,539
2025-06-12	2.960	3.000	2.920	2.980	2.980	59,413,754
2025-06-11	3.080	3.120	2.920	2.960	2.960	86,391,828
2025-06-10	3.040	3.100	3.000	3.060	3.060	111,441,203
2025-06-09	2.980	3.100	2.960	3.060	3.060	197,035,391
2025-06-06	2.900	3.020	2.880	2.940	2.940	124,256,000
2025-06-05	2.760	2.940	2.740	2.920	2.920	145,404,406
2025-06-04	2.920	2.940	2.720	2.740	2.740	161,362,891
2025-05-30	2.960	3.040	2.860	2.900	2.900	144,599,297
2025-05-29	3.300	3.300	2.960	2.980	2.980	391,216,312
2025-05-28	3.240	3.400	3.180	3.280	3.280	372,685,594
2025-05-27	3.260	3.280	3.060	3.180	3.180	247,742,594
2025-05-26	2.980	3.280	2.960	3.220	3.220	311,862,219
2025-05-23	2.940	3.020	2.900	2.940	2.940	150,953,297
2025-05-22	3.060	3.120	2.800	2.900	2.900	267,630,812
2025-05-21	2.980	3.260	2.980	3.120	3.120	338,744,000
2025-05-20	3.220	3.240	2.920	2.960	2.960	292,598,406
2025-05-19	2.720	3.240	2.720	3.160	3.160	454,785,000
2025-05-16	2.520	2.740	2.440	2.700	2.700	196,673,500
2025-05-15	2.540	2.660	2.500	2.500	2.500	183,642,594
2025-05-14	2.480	2.560	2.480	2.540	2.540	69,074,039
2025-05-13	2.540	2.580	2.460	2.480	2.480	89,220,180
2025-05-09	2.620	2.640	2.420	2.440	2.440	140,111,391
2025-05-08	2.620	2.620	2.540	2.580	2.580	93,467,055
2025-05-07	2.620	2.720	2.600	2.640	2.640	130,883,000
2025-05-06	2.660	2.740	2.580	2.580	2.580	216,055,203
2025-05-02	2.220	2.680	2.220	2.600	2.600	387,526,875
2025-04-30	2.180	2.220	2.160	2.180	2.180	30,639,680
2025-04-29	2.180	2.200	2.100	2.180	2.180	37,445,102
2025-04-28	2.220	2.280	2.160	2.180	2.180	45,089,488
2025-04-25	2.180	2.260	2.160	2.200	2.200	66,959,961
2025-04-24	2.120	2.240	2.100	2.160	2.160	73,687,430
2025-04-23	2.180	2.220	2.120	2.120	2.120	46,192,391

← NewerPage 6 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.