Energy Absolute Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.800 | 8.050 | 7.700 | 7.800 | 5.386 | 72,247,130 |
| 2024-10-22 | 8.250 | 8.300 | 7.800 | 7.800 | 5.386 | 126,993,315 |
| 2024-10-21 | 8.400 | 8.500 | 8.200 | 8.250 | 5.696 | 67,810,070 |
| 2024-10-18 | 8.700 | 8.700 | 8.400 | 8.400 | 5.800 | 84,482,425 |
| 2024-10-17 | 8.700 | 8.850 | 8.600 | 8.600 | 5.938 | 73,136,569 |
| 2024-10-16 | 8.400 | 8.800 | 8.350 | 8.650 | 5.973 | 100,343,602 |
| 2024-10-15 | 8.800 | 8.850 | 8.400 | 8.400 | 5.800 | 91,440,270 |
| 2024-10-11 | 8.850 | 8.950 | 8.750 | 8.750 | 6.042 | 58,615,538 |
| 2024-10-10 | 9.150 | 9.200 | 8.800 | 8.800 | 6.076 | 165,056,812 |
| 2024-10-09 | 8.850 | 8.950 | 8.750 | 8.900 | 6.145 | 100,473,947 |
| 2024-10-08 | 8.800 | 9.000 | 8.700 | 8.750 | 6.042 | 109,427,483 |
| 2024-10-07 | 8.650 | 9.100 | 8.600 | 8.800 | 6.076 | 167,704,849 |
| 2024-10-04 | 8.600 | 8.750 | 8.250 | 8.600 | 5.938 | 193,599,003 |
| 2024-10-03 | 8.950 | 9.100 | 8.700 | 8.700 | 6.007 | 145,135,336 |
| 2024-10-02 | 9.100 | 9.100 | 8.850 | 8.900 | 6.145 | 127,788,611 |
| 2024-10-01 | 9.100 | 9.250 | 9.050 | 9.100 | 6.283 | 168,119,055 |
| 2024-09-30 | 9.250 | 9.400 | 8.850 | 8.950 | 6.180 | 315,722,537 |
| 2024-09-27 | 8.550 | 9.350 | 8.550 | 9.250 | 6.387 | 534,729,662 |
| 2024-09-26 | 8.900 | 8.900 | 8.250 | 8.400 | 5.800 | 317,246,304 |
| 2024-09-25 | 9.050 | 9.100 | 8.800 | 8.800 | 6.076 | 124,160,850 |
| 2024-09-24 | 9.250 | 9.300 | 8.900 | 8.900 | 6.145 | 170,276,829 |
| 2024-09-23 | 8.800 | 9.350 | 8.750 | 9.200 | 6.352 | 291,933,903 |
| 2024-09-20 | 9.100 | 9.300 | 8.850 | 8.950 | 6.180 | 242,140,006 |
| 2024-09-19 | 9.700 | 9.800 | 8.900 | 8.950 | 6.180 | 439,925,432 |
| 2024-09-18 | 8.800 | 9.700 | 8.600 | 9.450 | 6.525 | 749,429,004 |
| 2024-09-17 | 10.100 | 10.600 | 9.050 | 9.300 | 6.421 | 977,567,577 |
| 2024-09-16 | 8.350 | 10.500 | 8.000 | 10.500 | 7.250 | 1,297,044,565 |
| 2024-09-13 | 7.350 | 8.250 | 7.200 | 8.100 | 5.593 | 875,684,718 |
| 2024-09-12 | 7.100 | 7.250 | 7.000 | 7.200 | 4.971 | 194,442,760 |
| 2024-09-11 | 7.200 | 7.200 | 6.800 | 6.950 | 4.799 | 235,485,902 |
| 2024-09-10 | 7.050 | 7.350 | 6.950 | 7.200 | 4.971 | 341,327,058 |
| 2024-09-09 | 6.900 | 7.050 | 6.700 | 6.850 | 4.730 | 254,436,140 |
| 2024-09-06 | 6.350 | 7.150 | 6.350 | 6.750 | 4.661 | 455,119,249 |
| 2024-09-05 | 6.250 | 6.400 | 6.100 | 6.200 | 4.281 | 210,733,261 |
| 2024-09-04 | 6.100 | 6.350 | 5.750 | 6.250 | 4.316 | 401,495,974 |
| 2024-09-03 | 6.200 | 6.550 | 6.100 | 6.100 | 4.212 | 193,021,707 |
| 2024-09-02 | 6.700 | 6.850 | 6.100 | 6.300 | 4.350 | 351,207,490 |
| 2024-08-30 | 6.700 | 7.200 | 6.600 | 6.600 | 4.557 | 483,089,077 |
| 2024-08-29 | 7.150 | 7.250 | 6.450 | 6.700 | 4.626 | 284,304,952 |
| 2024-08-28 | 7.200 | 7.450 | 7.100 | 7.200 | 4.971 | 231,119,350 |
| 2024-08-27 | 7.450 | 7.650 | 7.050 | 7.250 | 5.006 | 333,062,766 |
| 2024-08-26 | 7.900 | 8.250 | 7.000 | 7.200 | 4.971 | 557,792,189 |
| 2024-08-23 | 6.050 | 7.650 | 6.000 | 7.550 | 5.213 | 763,803,142 |
| 2024-08-22 | 6.250 | 6.500 | 5.700 | 5.950 | 4.108 | 438,574,145 |
| 2024-08-21 | 5.250 | 5.950 | 5.150 | 5.950 | 4.108 | 353,606,265 |
| 2024-08-20 | 4.900 | 5.250 | 4.880 | 5.100 | 3.521 | 221,043,695 |
| 2024-08-19 | 4.260 | 4.940 | 4.220 | 4.920 | 3.397 | 464,437,320 |
| 2024-08-16 | 4.120 | 4.260 | 4.020 | 4.240 | 2.928 | 140,686,096 |
| 2024-08-15 | 4.000 | 4.160 | 4.000 | 4.080 | 2.817 | 104,424,674 |
| 2024-08-14 | 4.340 | 4.360 | 3.980 | 4.120 | 2.845 | 255,634,589 |
| 2024-08-13 | 4.300 | 4.460 | 4.080 | 4.280 | 2.955 | 270,222,642 |
| 2024-08-09 | 4.160 | 4.360 | 3.940 | 4.260 | 2.941 | 582,859,218 |
| 2024-08-08 | 3.680 | 4.180 | 3.660 | 3.840 | 2.651 | 471,170,898 |
| 2024-08-07 | 3.380 | 3.700 | 3.360 | 3.660 | 2.527 | 382,715,729 |
| 2024-08-06 | 3.620 | 3.660 | 3.320 | 3.320 | 2.292 | 214,050,107 |
| 2024-08-05 | 3.560 | 3.840 | 3.380 | 3.500 | 2.417 | 290,755,437 |
| 2024-08-02 | 3.900 | 3.960 | 3.640 | 3.640 | 2.513 | 183,971,295 |
| 2024-08-01 | 3.400 | 4.160 | 3.100 | 3.820 | 2.638 | 931,334,357 |
| 2024-07-31 | 3.820 | 3.880 | 3.600 | 3.600 | 2.486 | 235,863,608 |
| 2024-07-30 | 3.820 | 4.100 | 3.640 | 3.920 | 2.707 | 350,369,075 |
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.