Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.080	2.180	2.060	2.180	2.180	41,382,672
2025-04-21	2.160	2.200	2.080	2.080	2.080	56,034,770
2025-04-18	2.180	2.200	2.140	2.160	2.160	46,439,121
2025-04-17	2.040	2.240	2.040	2.160	2.160	88,040,273
2025-04-16	1.870	2.080	1.830	2.040	2.040	82,882,273
2025-04-11	1.870	1.890	1.840	1.860	1.860	26,765,600
2025-04-10	1.920	1.970	1.880	1.910	1.910	85,805,680
2025-04-09	1.790	1.830	1.730	1.830	1.830	60,805,113
2025-04-08	1.900	1.910	1.780	1.800	1.800	68,486,008
2025-04-04	2.060	2.060	1.990	2.000	2.000	42,198,898
2025-04-03	2.060	2.080	2.040	2.060	2.060	27,319,680
2025-04-02	2.080	2.180	2.060	2.100	2.100	51,522,719
2025-04-01	2.080	2.140	2.060	2.060	2.060	37,186,230
2025-03-31	2.020	2.120	2.020	2.060	2.060	43,600,941
2025-03-28	2.180	2.180	2.100	2.120	2.120	29,545,570
2025-03-27	2.260	2.280	2.160	2.180	2.180	56,661,367
2025-03-26	2.300	2.340	2.260	2.260	2.260	31,937,689
2025-03-25	2.380	2.400	2.240	2.280	2.280	77,085,914
2025-03-24	2.380	2.460	2.340	2.360	2.360	79,335,023
2025-03-21	2.440	2.460	2.340	2.340	2.340	128,676,000
2025-03-20	2.480	2.540	2.420	2.420	2.420	96,621,750
2025-03-19	2.400	2.520	2.400	2.460	2.460	78,280,227
2025-03-18	2.460	2.500	2.360	2.380	2.380	63,949,320
2025-03-17	2.540	2.540	2.440	2.440	2.440	60,214,488
2025-03-14	2.440	2.580	2.420	2.560	2.560	89,017,367
2025-03-13	2.540	2.560	2.420	2.420	2.420	58,246,578
2025-03-12	2.620	2.640	2.460	2.500	2.500	103,081,102
2025-03-11	2.420	2.660	2.400	2.620	2.620	139,645,594
2025-03-10	2.400	2.560	2.360	2.460	2.460	227,884,703
2025-03-07	2.360	2.420	2.340	2.420	2.420	52,924,078
2025-03-06	2.460	2.460	2.320	2.320	2.320	87,387,984
2025-03-05	2.360	2.480	2.340	2.480	2.480	94,503,930
2025-03-04	2.380	2.440	2.300	2.320	2.320	70,456,383
2025-03-03	2.600	2.640	2.380	2.420	2.420	96,979,992
2025-02-28	2.500	2.540	2.460	2.460	2.460	58,354,762
2025-02-27	2.660	2.680	2.540	2.540	2.540	55,247,406
2025-02-26	2.540	2.680	2.540	2.660	2.660	71,111,188
2025-02-25	2.700	2.700	2.520	2.520	2.520	66,182,484
2025-02-24	2.740	2.760	2.680	2.720	2.720	61,927,488
2025-02-21	2.800	2.860	2.740	2.740	2.740	73,673,641
2025-02-20	2.880	3.000	2.780	2.800	2.800	146,217,906
2025-02-19	2.840	2.900	2.800	2.840	2.840	86,320,578
2025-02-18	2.720	2.960	2.700	2.860	2.860	207,235,391
2025-02-17	2.560	2.740	2.560	2.700	2.700	117,261,797
2025-02-14	2.520	2.760	2.500	2.640	2.640	157,941,203
2025-02-13	2.600	2.620	2.480	2.480	2.480	67,335,359
2025-02-11	2.620	2.660	2.580	2.580	2.580	49,287,770
2025-02-10	2.680	2.680	2.580	2.580	2.580	82,497,727
2025-02-07	2.620	2.740	2.560	2.720	2.720	129,017,102
2025-02-06	2.780	2.820	2.640	2.640	2.640	115,682,305
2025-02-05	2.920	2.940	2.800	2.800	2.800	314,053,875
2025-02-04	3.020	3.060	2.800	2.860	2.860	206,404,797
2025-02-03	2.980	3.020	2.780	2.960	2.960	177,677,703
2025-01-31	3.200	3.260	3.080	3.100	3.100	190,224,188
2025-01-30	2.880	3.180	2.880	3.180	3.180	365,100,000
2025-01-29	3.260	3.320	3.060	3.060	3.060	160,762,500
2025-01-28	3.320	3.520	3.260	3.340	3.340	233,576,000
2025-01-27	3.020	3.600	3.000	3.320	3.320	465,061,188
2025-01-24	2.980	3.000	2.920	2.940	2.940	38,278,953
2025-01-23	3.040	3.120	2.880	2.900	2.900	102,336,398

← NewerPage 7 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.