Energy Absolute Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.080 | 3.160 | 3.020 | 3.020 | 3.020 | 74,443,148 |
| 2025-01-21 | 2.920 | 3.100 | 2.900 | 3.080 | 3.080 | 99,117,102 |
| 2025-01-20 | 2.820 | 2.960 | 2.820 | 2.900 | 2.900 | 41,193,391 |
| 2025-01-17 | 3.100 | 3.100 | 2.820 | 2.820 | 2.820 | 111,151,797 |
| 2025-01-16 | 3.060 | 3.200 | 3.020 | 3.160 | 3.160 | 116,106,492 |
| 2025-01-15 | 3.060 | 3.180 | 2.940 | 3.000 | 3.000 | 113,103,102 |
| 2025-01-14 | 3.160 | 3.300 | 3.040 | 3.040 | 3.040 | 88,454,727 |
| 2025-01-13 | 3.240 | 3.260 | 3.060 | 3.060 | 3.060 | 88,366,688 |
| 2025-01-10 | 3.620 | 3.660 | 3.400 | 3.400 | 3.400 | 90,223,727 |
| 2025-01-09 | 3.680 | 3.820 | 3.620 | 3.660 | 3.660 | 102,880,602 |
| 2025-01-08 | 3.800 | 3.800 | 3.620 | 3.620 | 3.620 | 45,508,312 |
| 2025-01-07 | 3.820 | 3.900 | 3.760 | 3.780 | 3.780 | 50,528,090 |
| 2025-01-06 | 3.980 | 4.000 | 3.800 | 3.800 | 3.800 | 54,220,078 |
| 2025-01-03 | 4.100 | 4.100 | 3.960 | 3.960 | 3.960 | 50,380,000 |
| 2025-01-02 | 3.980 | 4.120 | 3.920 | 4.080 | 4.080 | 85,362,758 |
| 2024-12-30 | 4.000 | 4.000 | 3.920 | 3.960 | 3.960 | 20,238,260 |
| 2024-12-27 | 4.000 | 4.060 | 3.940 | 3.980 | 3.980 | 51,357,207 |
| 2024-12-26 | 4.220 | 4.260 | 3.980 | 3.980 | 3.980 | 150,173,109 |
| 2024-12-25 | 3.880 | 4.360 | 3.880 | 4.200 | 4.200 | 270,628,406 |
| 2024-12-24 | 3.920 | 3.920 | 3.860 | 3.880 | 3.880 | 36,217,461 |
| 2024-12-23 | 4.020 | 4.020 | 3.860 | 3.900 | 3.900 | 64,808,566 |
| 2024-12-20 | 4.000 | 4.100 | 3.840 | 3.980 | 3.980 | 109,727,508 |
| 2024-12-19 | 3.880 | 3.940 | 3.800 | 3.940 | 3.940 | 60,135,770 |
| 2024-12-18 | 4.020 | 4.040 | 3.860 | 3.920 | 3.920 | 54,980,633 |
| 2024-12-17 | 4.020 | 4.120 | 3.940 | 3.960 | 3.960 | 123,274,602 |
| 2024-12-16 | 4.000 | 4.140 | 3.940 | 3.940 | 3.940 | 116,077,797 |
| 2024-12-13 | 3.720 | 4.660 | 3.700 | 4.040 | 4.040 | 686,495,125 |
| 2024-12-12 | 5.100 | 5.300 | 5.000 | 5.250 | 3.625 | 259,366,659 |
| 2024-12-11 | 5.050 | 5.150 | 5.000 | 5.050 | 3.487 | 85,789,210 |
| 2024-12-09 | 5.150 | 5.250 | 5.000 | 5.050 | 3.487 | 107,647,845 |
| 2024-12-06 | 5.350 | 5.400 | 5.100 | 5.150 | 3.556 | 160,424,072 |
| 2024-12-04 | 5.050 | 5.600 | 5.000 | 5.350 | 3.694 | 269,955,865 |
| 2024-12-03 | 4.620 | 5.200 | 4.480 | 5.100 | 3.521 | 738,274,157 |
| 2024-12-02 | 6.400 | 6.450 | 5.750 | 5.850 | 4.039 | 255,495,282 |
| 2024-11-29 | 5.600 | 6.900 | 5.350 | 6.350 | 4.385 | 818,833,552 |
| 2024-11-28 | 5.200 | 5.500 | 5.100 | 5.400 | 3.729 | 131,913,630 |
| 2024-11-27 | 5.300 | 5.400 | 5.200 | 5.200 | 3.591 | 78,948,127 |
| 2024-11-26 | 5.550 | 5.600 | 5.100 | 5.300 | 3.660 | 157,150,968 |
| 2024-11-25 | 5.750 | 5.850 | 5.500 | 5.650 | 3.901 | 80,778,368 |
| 2024-11-22 | 5.900 | 5.950 | 5.650 | 5.650 | 3.901 | 105,761,727 |
| 2024-11-21 | 6.200 | 6.350 | 5.750 | 5.800 | 4.005 | 196,374,896 |
| 2024-11-20 | 6.450 | 6.600 | 6.050 | 6.250 | 4.316 | 272,966,852 |
| 2024-11-19 | 5.950 | 6.850 | 5.950 | 6.400 | 4.419 | 460,097,697 |
| 2024-11-18 | 5.850 | 5.850 | 5.400 | 5.800 | 4.005 | 137,688,052 |
| 2024-11-15 | 6.100 | 6.550 | 5.750 | 5.800 | 4.005 | 259,582,589 |
| 2024-11-14 | 6.200 | 6.250 | 5.750 | 5.850 | 4.039 | 124,832,522 |
| 2024-11-13 | 6.400 | 6.450 | 6.050 | 6.150 | 4.246 | 86,414,209 |
| 2024-11-12 | 6.750 | 6.850 | 6.250 | 6.350 | 4.385 | 88,863,125 |
| 2024-11-11 | 6.600 | 6.700 | 6.300 | 6.600 | 4.557 | 107,355,113 |
| 2024-11-08 | 7.050 | 7.100 | 6.750 | 6.800 | 4.695 | 80,451,754 |
| 2024-11-07 | 7.100 | 7.200 | 6.900 | 7.000 | 4.833 | 64,108,695 |
| 2024-11-06 | 7.450 | 7.550 | 7.000 | 7.050 | 4.868 | 122,847,275 |
| 2024-11-05 | 7.650 | 7.650 | 7.300 | 7.350 | 5.075 | 108,094,515 |
| 2024-11-04 | 7.800 | 7.850 | 7.650 | 7.650 | 5.282 | 39,700,732 |
| 2024-11-01 | 7.950 | 8.050 | 7.750 | 7.800 | 5.386 | 66,503,024 |
| 2024-10-31 | 7.800 | 8.100 | 7.750 | 7.900 | 5.455 | 75,336,403 |
| 2024-10-30 | 7.900 | 7.950 | 7.700 | 7.700 | 5.317 | 71,897,003 |
| 2024-10-29 | 7.750 | 8.250 | 7.700 | 7.950 | 5.489 | 142,081,963 |
| 2024-10-28 | 7.700 | 7.800 | 7.400 | 7.650 | 5.282 | 109,669,288 |
| 2024-10-25 | 7.850 | 7.900 | 7.700 | 7.800 | 5.386 | 36,166,099 |
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.