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
2022-05-11	0.970	0.980	0.940	0.950	0.950	5,678,500
2022-05-10	0.960	0.980	0.930	0.980	0.980	17,892,100
2022-05-09	1.060	1.060	0.980	0.990	0.990	23,270,400
2022-05-06	1.040	1.070	1.010	1.070	1.070	14,965,100
2022-05-05	1.110	1.130	1.080	1.090	1.090	6,272,300
2022-05-03	1.170	1.170	1.090	1.100	1.100	18,164,200
2022-04-29	1.050	1.200	1.050	1.170	1.170	44,590,100
2022-04-28	1.030	1.070	1.030	1.050	1.050	7,181,700
2022-04-27	1.110	1.110	0.990	1.040	1.040	34,855,400
2022-04-26	1.140	1.160	1.110	1.110	1.110	17,840,400
2022-04-25	1.180	1.200	1.160	1.200	1.200	20,099,800
2022-04-22	1.230	1.230	1.180	1.200	1.200	12,622,800
2022-04-21	1.200	1.300	1.160	1.220	1.220	52,579,900
2022-04-20	1.200	1.200	1.100	1.200	1.200	1,385,175
2022-04-19	1.100	1.300	1.100	1.200	1.200	63,301,530
2022-04-18	1.200	1.200	1.100	1.100	1.100	5,950,410
2022-04-12	1.100	1.200	1.000	1.100	1.100	7,666,850
2022-04-11	1.100	1.200	1.100	1.200	1.200	21,294,920
2022-04-08	1.100	1.200	1.100	1.100	1.100	2,622,430
2022-04-07	1.200	1.200	1.100	1.200	1.200	12,350,250
2022-04-05	1.200	1.300	1.100	1.200	1.200	59,232,280
2022-04-04	1.200	1.300	1.200	1.200	1.200	3,175,320
2022-04-01	1.300	1.300	1.200	1.300	1.300	4,239,970
2022-03-31	1.300	1.300	1.200	1.300	1.300	2,844,870
2022-03-30	1.300	1.300	1.200	1.300	1.300	4,260,860
2022-03-29	1.200	1.300	1.200	1.200	1.200	2,748,100
2022-03-28	1.200	1.300	1.200	1.300	1.300	4,146,740
2022-03-25	1.200	1.300	1.200	1.200	1.200	5,910,970
2022-03-24	1.200	1.300	1.100	1.200	1.200	39,764,840
2022-03-23	1.300	1.300	1.200	1.300	1.300	26,185,760
2022-03-22	1.300	1.300	1.200	1.300	1.300	8,274,910
2022-03-21	1.300	1.300	1.200	1.300	1.300	11,766,220
2022-03-18	1.300	1.400	1.300	1.300	1.300	27,546,980
2022-03-17	1.400	1.400	1.300	1.400	1.400	3,472,820
2022-03-16	1.400	1.400	1.300	1.300	1.300	3,278,790
2022-03-15	1.400	1.400	1.300	1.400	1.400	7,047,700
2022-03-14	1.400	1.400	1.300	1.400	1.400	3,393,750
2022-03-11	1.400	1.500	1.300	1.400	1.400	28,674,910
2022-03-10	1.400	1.500	1.300	1.400	1.400	30,539,330
2022-03-09	1.300	1.400	1.300	1.300	1.300	15,171,700
2022-03-08	1.400	1.500	1.200	1.400	1.400	43,967,730
2022-03-07	1.400	1.500	1.400	1.500	1.500	26,794,180
2022-03-04	1.600	1.700	1.400	1.500	1.500	54,355,850
2022-03-03	1.700	1.700	1.500	1.700	1.700	22,733,390
2022-03-02	1.600	1.700	1.600	1.600	1.600	9,232,900
2022-03-01	1.700	1.700	1.600	1.700	1.700	5,174,830
2022-02-28	1.700	1.800	1.600	1.700	1.700	21,596,050
2022-02-25	1.700	1.800	1.600	1.700	1.700	11,142,500
2022-02-24	1.600	1.700	1.600	1.600	1.600	7,210,800
2022-02-23	1.700	1.700	1.600	1.600	1.600	7,507,500
2022-02-22	1.600	1.700	1.600	1.600	1.600	5,729,370
2022-02-21	1.700	1.700	1.600	1.700	1.700	11,609,030
2022-02-18	1.800	1.800	1.700	1.700	1.700	17,625,300
2022-02-17	1.700	1.800	1.700	1.800	1.800	29,184,550
2022-02-15	1.800	1.800	1.700	1.800	1.800	9,785,740
2022-02-14	1.900	1.900	1.700	1.800	1.800	45,271,660
2022-02-11	1.800	1.900	1.700	1.900	1.900	23,469,940
2022-02-10	1.800	1.800	1.700	1.700	1.700	6,160,790
2022-02-09	1.800	1.800	1.700	1.700	1.700	7,936,740
2022-02-08	1.800	1.800	1.700	1.700	1.700	7,690,330

← NewerPage 19 of 21 · 1,218 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.