E for L Aim Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.720	0.820	0.720	0.820	0.820	111,935,600
2022-08-09	0.570	0.720	0.570	0.720	0.720	66,318,100
2022-08-08	0.530	0.590	0.520	0.570	0.570	23,082,900
2022-08-05	0.530	0.550	0.530	0.530	0.530	3,200,800
2022-08-04	0.530	0.550	0.530	0.530	0.530	8,716,100
2022-08-03	0.550	0.560	0.520	0.540	0.540	9,771,000
2022-08-02	0.530	0.570	0.520	0.550	0.550	24,455,000
2022-08-01	0.490	0.540	0.480	0.540	0.540	16,441,500
2022-07-27	0.480	0.490	0.470	0.490	0.490	5,182,000
2022-07-26	0.470	0.490	0.470	0.480	0.480	5,504,900
2022-07-25	0.460	0.480	0.450	0.470	0.470	6,040,900
2022-07-22	0.450	0.500	0.450	0.460	0.460	21,591,600
2022-07-21	0.450	0.460	0.440	0.450	0.450	5,175,200
2022-07-20	0.440	0.470	0.430	0.460	0.460	9,058,700
2022-07-19	0.460	0.460	0.430	0.440	0.440	8,204,000
2022-07-18	0.460	0.470	0.430	0.460	0.460	16,277,200
2022-07-15	0.500	0.510	0.450	0.470	0.470	22,809,400
2022-07-14	0.500	0.520	0.490	0.510	0.510	8,451,400
2022-07-12	0.510	0.520	0.500	0.500	0.500	10,668,600
2022-07-11	0.550	0.550	0.500	0.520	0.520	16,691,400
2022-07-08	0.550	0.560	0.540	0.550	0.550	2,611,900
2022-07-07	0.550	0.560	0.530	0.560	0.560	7,658,500
2022-07-06	0.560	0.570	0.540	0.540	0.540	11,431,900
2022-07-05	0.560	0.590	0.550	0.570	0.570	15,220,500
2022-07-04	0.560	0.570	0.550	0.560	0.560	5,557,900
2022-07-01	0.580	0.580	0.550	0.560	0.560	8,185,600
2022-06-30	0.600	0.600	0.570	0.580	0.580	7,262,900
2022-06-29	0.600	0.600	0.580	0.600	0.600	7,596,200
2022-06-28	0.600	0.620	0.580	0.600	0.600	15,263,100
2022-06-27	0.560	0.610	0.560	0.590	0.590	46,462,000
2022-06-24	0.580	0.580	0.550	0.560	0.560	11,196,700
2022-06-23	0.580	0.590	0.540	0.580	0.580	23,674,400
2022-06-22	0.620	0.630	0.520	0.580	0.580	49,381,000
2022-06-21	0.630	0.660	0.610	0.620	0.620	18,775,300
2022-06-20	0.670	0.690	0.630	0.630	0.630	13,333,100
2022-06-17	0.670	0.680	0.630	0.670	0.670	19,332,700
2022-06-16	0.780	0.780	0.660	0.680	0.680	40,792,000
2022-06-15	0.790	0.790	0.760	0.770	0.770	7,910,700
2022-06-14	0.790	0.790	0.760	0.790	0.790	7,399,400
2022-06-13	0.830	0.840	0.780	0.790	0.790	13,295,900
2022-06-10	0.850	0.860	0.840	0.840	0.840	5,835,400
2022-06-09	0.860	0.890	0.850	0.860	0.860	17,675,700
2022-06-08	0.850	0.860	0.840	0.850	0.850	4,073,000
2022-06-07	0.870	0.890	0.850	0.860	0.860	14,499,200
2022-06-06	0.890	0.900	0.870	0.880	0.880	7,949,600
2022-06-02	0.880	0.920	0.880	0.900	0.900	10,731,100
2022-06-01	0.900	0.910	0.880	0.890	0.890	5,880,800
2022-05-31	0.920	0.920	0.880	0.910	0.910	11,543,500
2022-05-30	0.930	0.960	0.910	0.920	0.920	13,377,300
2022-05-27	0.930	0.960	0.920	0.930	0.930	19,326,000
2022-05-26	0.860	0.940	0.860	0.920	0.920	27,048,900
2022-05-25	0.890	0.900	0.860	0.870	0.870	10,377,900
2022-05-24	0.910	0.930	0.890	0.900	0.900	11,551,600
2022-05-23	0.880	0.930	0.880	0.910	0.910	27,039,700
2022-05-20	0.870	0.910	0.870	0.880	0.880	16,975,300
2022-05-19	0.850	0.880	0.830	0.870	0.870	13,806,400
2022-05-18	0.790	0.900	0.780	0.880	0.880	21,141,500
2022-05-17	0.800	0.820	0.760	0.800	0.800	21,510,400
2022-05-13	0.860	0.870	0.790	0.810	0.810	36,421,900
2022-05-12	0.930	0.950	0.870	0.870	0.870	20,951,400

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.