Ai Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.030	1.030	1.010	1.020	0.858	288,288
2026-01-22	1.040	1.050	1.020	1.020	0.858	593,442
2026-01-21	1.040	1.050	1.030	1.040	0.875	487,819
2026-01-20	1.010	1.070	1.010	1.030	0.867	1,646,159
2026-01-19	1.020	1.020	1.000	1.010	0.850	641,973
2026-01-16	1.000	1.020	1.000	1.010	0.850	381,391
2026-01-15	1.000	1.010	0.990	1.000	0.841	500,713
2026-01-14	0.990	1.020	0.990	1.000	0.841	376,748
2026-01-13	1.010	1.030	0.990	1.000	0.841	1,010,184
2026-01-12	1.020	1.030	1.000	1.000	0.841	408,493
2026-01-09	1.010	1.030	1.010	1.020	0.858	269,885
2026-01-08	1.020	1.030	1.000	1.000	0.841	698,047
2026-01-07	1.020	1.030	1.020	1.020	0.858	396,631
2026-01-06	1.030	1.050	1.020	1.020	0.858	488,343
2026-01-05	1.030	1.040	1.030	1.030	0.867	323,112
2025-12-30	1.030	1.040	1.020	1.030	0.867	247,689
2025-12-29	1.040	1.040	1.010	1.030	0.867	500,652
2025-12-26	1.030	1.050	1.020	1.040	0.875	531,940
2025-12-25	1.030	1.040	1.020	1.030	0.867	168,833
2025-12-24	1.030	1.040	1.020	1.030	0.867	193,129
2025-12-23	1.020	1.040	1.020	1.040	0.875	121,683
2025-12-22	1.040	1.040	1.020	1.020	0.858	209,215
2025-12-19	1.040	1.040	1.020	1.040	0.875	180,525
2025-12-18	1.040	1.040	1.020	1.020	0.858	222,348
2025-12-17	1.020	1.050	1.020	1.030	0.867	180,245
2025-12-16	1.040	1.040	1.010	1.020	0.858	324,650
2025-12-15	1.030	1.050	1.030	1.030	0.867	207,524
2025-12-12	1.030	1.080	1.030	1.030	0.867	1,368,952
2025-12-11	1.030	1.080	1.030	1.030	0.867	904,134
2025-12-09	1.050	1.050	1.030	1.030	0.867	428,810
2025-12-08	1.000	1.120	1.000	1.050	0.883	2,631,233
2025-12-04	1.000	1.040	0.990	1.000	0.841	815,838
2025-12-03	1.000	1.020	1.000	1.000	0.841	326,174
2025-12-02	1.020	1.020	1.000	1.000	0.841	280,761
2025-12-01	1.010	1.020	1.010	1.010	0.850	159,876
2025-11-28	1.030	1.030	1.000	1.000	0.841	187,758
2025-11-27	1.000	1.030	1.000	1.010	0.850	476,311
2025-11-26	1.030	1.040	1.010	1.020	0.858	362,306
2025-11-25	1.030	1.040	1.010	1.030	0.867	229,403
2025-11-24	1.030	1.040	1.020	1.030	0.867	21,333
2025-11-21	1.020	1.040	1.020	1.030	0.867	146,014
2025-11-20	1.030	1.040	1.020	1.020	0.858	341,583
2025-11-19	1.000	1.040	1.000	1.030	0.867	253,120
2025-11-18	1.010	1.020	0.990	1.020	0.858	534,604
2025-11-17	1.010	1.030	1.000	1.010	0.850	229,094
2025-11-14	1.030	1.050	1.000	1.010	0.850	517,027
2025-11-13	1.060	1.060	1.040	1.050	0.883	164,017
2025-11-12	1.050	1.060	1.030	1.040	0.875	272,338
2025-11-11	1.040	1.050	1.030	1.050	0.883	196,746
2025-11-10	1.050	1.060	1.030	1.040	0.875	378,655
2025-11-07	1.070	1.070	1.050	1.050	0.883	251,780
2025-11-06	1.050	1.080	1.050	1.060	0.892	290,090
2025-11-05	1.060	1.080	1.050	1.070	0.900	270,273
2025-11-04	1.080	1.080	1.060	1.060	0.892	280,350
2025-11-03	1.090	1.100	1.070	1.080	0.909	190,259
2025-10-31	1.050	1.080	1.050	1.080	0.909	311,962
2025-10-30	1.080	1.090	1.060	1.070	0.900	304,939
2025-10-29	1.070	1.080	1.060	1.070	0.900	280,306
2025-10-28	1.080	1.090	1.050	1.060	0.892	412,641
2025-10-27	1.070	1.090	1.060	1.070	0.900	408,725

← NewerPage 4 of 21 · 1,212 trading daysOlder →

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.