Ai Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4.860 | 5.250 | 4.860 | 5.100 | 3.937 | 10,670,000 |
| 2021-11-09 | 4.780 | 4.860 | 4.740 | 4.800 | 3.705 | 1,686,000 |
| 2021-11-08 | 4.880 | 4.900 | 4.740 | 4.740 | 3.659 | 2,412,900 |
| 2021-11-05 | 4.920 | 4.980 | 4.860 | 4.880 | 3.767 | 2,218,300 |
| 2021-11-04 | 4.800 | 4.900 | 4.780 | 4.860 | 3.751 | 1,363,200 |
| 2021-11-03 | 4.800 | 4.960 | 4.780 | 4.780 | 3.690 | 2,194,000 |
| 2021-11-02 | 4.880 | 4.900 | 4.700 | 4.820 | 3.720 | 5,770,500 |
| 2021-11-01 | 5.000 | 5.100 | 4.860 | 4.900 | 3.782 | 5,187,900 |
| 2021-10-29 | 5.100 | 5.150 | 5.000 | 5.050 | 3.898 | 2,619,900 |
| 2021-10-28 | 5.250 | 5.250 | 5.100 | 5.100 | 3.937 | 1,795,500 |
| 2021-10-27 | 5.250 | 5.300 | 5.200 | 5.200 | 4.014 | 1,131,900 |
| 2021-10-26 | 5.300 | 5.400 | 5.200 | 5.300 | 4.091 | 2,080,700 |
| 2021-10-25 | 5.300 | 5.300 | 5.250 | 5.250 | 4.052 | 1,731,200 |
| 2021-10-21 | 5.200 | 5.400 | 5.200 | 5.350 | 4.130 | 4,483,900 |
| 2021-10-20 | 5.200 | 5.250 | 5.100 | 5.150 | 3.975 | 3,085,000 |
| 2021-10-19 | 5.450 | 5.450 | 5.150 | 5.200 | 4.014 | 9,554,200 |
| 2021-10-18 | 5.450 | 5.500 | 5.400 | 5.450 | 4.207 | 2,454,700 |
| 2021-10-15 | 5.500 | 5.550 | 5.400 | 5.450 | 4.207 | 3,285,600 |
| 2021-10-14 | 5.550 | 5.600 | 5.400 | 5.450 | 4.207 | 4,261,100 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.2000 THB |
| 2026-03-04 | 0.0500 THB |
| 2025-03-06 | 0.0500 THB |
| 2022-03-04 | 0.2500 THB |
| 2021-04-12 | 0.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.