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
2022-02-07	1.800	1.900	1.700	1.800	1.800	9,110,810
2022-02-04	1.700	1.900	1.700	1.800	1.800	10,806,290
2022-02-03	1.900	1.900	1.700	1.800	1.800	50,261,850
2022-02-02	1.700	1.900	1.600	1.900	1.900	39,117,710
2022-02-01	1.700	1.700	1.600	1.600	1.600	4,595,900
2022-01-31	1.700	1.700	1.600	1.600	1.600	7,619,780
2022-01-28	1.600	1.700	1.600	1.600	1.600	12,804,990
2022-01-27	1.700	1.800	1.400	1.600	1.600	104,668,880
2022-01-26	1.700	1.800	1.600	1.800	1.800	57,912,900
2022-01-25	1.800	1.900	1.700	1.700	1.700	30,855,860
2022-01-24	1.900	1.900	1.800	1.800	1.800	8,243,350
2022-01-21	1.900	1.900	1.800	1.900	1.900	5,946,960
2022-01-20	1.900	2.000	1.800	1.900	1.900	17,789,990
2022-01-19	1.900	2.000	1.800	1.900	1.900	40,063,360
2022-01-18	1.900	2.000	1.900	1.900	1.900	13,991,180
2022-01-17	2.000	2.000	1.900	2.000	2.000	8,663,600
2022-01-14	2.000	2.100	1.900	1.900	1.900	66,156,180
2022-01-13	1.900	2.000	1.900	2.000	2.000	13,771,330
2022-01-12	1.900	2.000	1.800	1.900	1.900	52,956,490
2022-01-11	1.900	2.000	1.900	1.900	1.900	9,746,550
2022-01-10	2.000	2.000	1.900	2.000	2.000	10,653,510
2022-01-07	2.000	2.000	1.900	2.000	2.000	38,037,300
2022-01-06	2.100	2.100	1.900	2.000	2.000	39,049,000
2022-01-05	2.000	2.100	1.900	2.100	2.100	12,423,790
2022-01-04	2.000	2.000	1.900	2.000	2.000	11,315,080
2021-12-30	2.000	2.100	1.900	2.000	2.000	22,741,490
2021-12-29	2.000	2.000	1.900	1.900	1.900	8,084,790
2021-12-28	1.900	2.100	1.900	2.000	2.000	32,859,510
2021-12-27	1.900	2.000	1.900	1.900	1.900	9,329,330
2021-12-24	2.000	2.100	1.900	2.000	2.000	48,991,160
2021-12-23	2.100	2.100	1.900	2.000	2.000	39,929,470
2021-12-22	2.100	2.100	1.900	2.100	2.100	47,830,150
2021-12-21	2.200	2.300	2.100	2.100	2.100	16,464,060
2021-12-20	2.200	2.300	2.100	2.200	2.200	25,153,020
2021-12-17	2.200	2.300	2.100	2.200	2.200	13,231,560
2021-12-16	2.200	2.200	2.100	2.100	2.100	10,649,860
2021-12-15	2.200	2.300	2.100	2.200	2.200	15,232,330
2021-12-14	2.200	2.300	2.100	2.200	2.200	10,210,630
2021-12-13	2.200	2.300	2.100	2.200	2.200	46,908,650
2021-12-09	2.300	2.300	2.200	2.300	2.300	4,681,540
2021-12-08	2.300	2.300	2.200	2.300	2.300	3,855,230
2021-12-07	2.100	2.300	2.100	2.200	2.200	41,933,860
2021-12-03	2.200	2.200	2.100	2.100	2.100	8,090,460
2021-12-02	2.200	2.200	2.100	2.200	2.200	8,511,010
2021-12-01	2.100	2.200	2.100	2.200	2.200	37,838,460
2021-11-30	2.200	2.300	2.100	2.100	2.100	28,530,950
2021-11-29	2.300	2.300	2.100	2.200	2.200	58,643,650
2021-11-26	2.300	2.300	2.200	2.300	2.300	14,135,250
2021-11-25	2.200	2.300	2.200	2.300	2.300	10,987,730
2021-11-24	2.200	2.300	2.200	2.200	2.200	7,775,310
2021-11-23	2.200	2.300	2.100	2.200	2.200	9,925,160
2021-11-22	2.200	2.300	2.100	2.200	2.200	54,462,110
2021-11-19	2.300	2.400	2.200	2.200	2.200	26,721,440
2021-11-18	2.200	2.300	2.200	2.300	2.300	46,364,900
2021-11-17	2.300	2.400	2.200	2.300	2.300	44,344,750
2021-11-16	2.400	2.400	2.200	2.400	2.400	144,649,080
2021-11-15	2.700	2.800	2.400	2.500	2.500	0
2021-11-12	2.400	2.600	2.300	2.500	2.500	0
2021-11-11	2.300	2.400	2.300	2.300	2.300	19,043,130
2021-11-10	2.200	2.300	2.200	2.300	2.300	5,798,510

← NewerPage 20 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.