Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← EA.BK stock page

Energy Absolute Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.520	2.520	2.480	2.480	2.480	16,444,227
2026-10-21	2.540	2.540	2.480	2.520	2.520	36,951,974
2026-10-20	2.560	2.580	2.520	2.520	2.520	21,647,727
2026-10-19	2.600	2.620	2.540	2.540	2.540	59,823,623
2026-10-15	2.700	2.700	2.600	2.600	2.600	47,777,783
2026-10-14	2.700	2.720	2.680	2.700	2.700	13,324,567
2026-10-12	2.720	2.720	2.680	2.680	2.680	5,104,270
2026-10-09	2.720	2.740	2.680	2.700	2.700	11,552,826
2026-10-08	2.700	2.760	2.700	2.720	2.720	35,199,824
2026-10-07	2.700	2.720	2.680	2.700	2.700	12,883,322
2026-10-06	2.700	2.720	2.700	2.700	2.700	7,024,714
2026-10-05	2.700	2.720	2.680	2.700	2.700	16,228,843
2026-10-02	2.700	2.700	2.680	2.700	2.700	15,605,492
2026-10-01	2.700	2.720	2.660	2.680	2.680	29,063,211
2026-09-30	2.740	2.760	2.680	2.680	2.680	41,868,600
2026-09-29	2.760	2.780	2.740	2.740	2.740	14,539,900
2026-09-28	2.800	2.820	2.720	2.760	2.760	52,695,600
2026-09-25	2.820	2.840	2.800	2.820	2.820	26,367,713
2026-09-24	2.860	2.880	2.800	2.800	2.800	47,896,797

Page 1 of 1 · 19 trading days

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.