UK markets close in 3 hours 21 minutes

AI Energy Public Company Limited (AIE.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
1.0800-0.0100 (-0.92%)
At close: 04:39PM ICT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20241.08001.09001.07001.08001.0800275,355
19 Jun 20241.12001.12001.12001.12001.1200-
18 Jun 20241.09001.14001.09001.12001.1200365,600
17 Jun 20241.16001.18001.08001.13001.13001,100,800
14 Jun 20241.20001.20001.17001.17001.1700213,700
13 Jun 20241.20001.20001.19001.20001.200098,800
12 Jun 20241.21001.22001.17001.20001.2000442,200
11 Jun 20241.20001.22001.20001.21001.2100194,800
10 Jun 20241.23001.23001.20001.21001.2100423,900
07 Jun 20241.22001.25001.22001.23001.2300213,100
06 Jun 20241.25001.29001.22001.24001.2400859,100
05 Jun 20241.27001.29001.25001.25001.2500404,900
04 Jun 20241.30001.30001.25001.27001.2700531,300
31 May 20241.30001.30001.30001.30001.3000-
30 May 20241.30001.30001.30001.30001.3000-
29 May 20241.30001.31001.29001.30001.3000769,900
28 May 20241.32001.32001.29001.30001.30001,088,800
27 May 20241.27001.31001.27001.31001.3100830,600
24 May 20241.26001.26001.26001.26001.2600-
23 May 20241.26001.28001.26001.26001.2600326,700
21 May 20241.26001.27001.26001.27001.2700312,900
20 May 20241.26001.26001.26001.26001.2600-
17 May 20241.29001.29001.26001.26001.2600506,700
16 May 20241.28001.28001.28001.28001.2800-
15 May 20241.29001.31001.27001.28001.2800551,900
14 May 20241.24001.33001.24001.29001.29001,944,700
13 May 20241.26001.29001.25001.25001.2500431,300
10 May 20241.24001.28001.23001.26001.2600470,300
09 May 20241.23001.24001.22001.23001.2300227,700
08 May 20241.23001.26001.22001.22001.2200358,900
07 May 20241.24001.24001.24001.24001.2400-
03 May 20241.22001.24001.22001.24001.2400211,700
02 May 20241.22001.22001.22001.22001.2200-
30 Apr 20241.19001.31001.19001.22001.22002,874,900
29 Apr 20241.21001.22001.19001.19001.19001,025,500
26 Apr 20241.22001.23001.21001.21001.2100136,000
25 Apr 20241.22001.24001.22001.23001.2300257,300
24 Apr 20241.24001.24001.22001.22001.2200263,500
23 Apr 20241.25001.25001.23001.24001.2400134,400
22 Apr 20241.24001.25001.22001.23001.2300141,300
19 Apr 20241.29001.29001.29001.29001.2900-
18 Apr 20241.29001.29001.29001.29001.2900-
17 Apr 20241.29001.29001.29001.29001.2900-
11 Apr 20241.29001.35001.28001.29001.29001,027,900
10 Apr 20241.28001.28001.28001.28001.2800-
09 Apr 20241.29001.29001.27001.28001.2800485,200
05 Apr 20241.29001.31001.26001.28001.2800283,200
04 Apr 20241.32001.32001.26001.28001.2800826,500
03 Apr 20241.32001.33001.30001.30001.3000684,600
02 Apr 20241.31001.33001.31001.31001.3100336,600
01 Apr 20241.32001.34001.30001.31001.3100454,000
29 Mar 20241.33001.34001.32001.32001.3200119,700
28 Mar 20241.34001.34001.34001.34001.3400-
27 Mar 20241.32001.35001.32001.34001.3400254,000
26 Mar 20241.34001.34001.32001.32001.3200196,800
25 Mar 20241.32001.34001.31001.31001.3100154,800
22 Mar 20241.31001.31001.31001.31001.3100-
21 Mar 20241.33001.37001.31001.31001.31001,471,300
20 Mar 20241.33001.33001.33001.33001.3300-
19 Mar 20241.34001.35001.32001.33001.3300533,300
18 Mar 20241.37001.38001.33001.34001.34001,619,600
15 Mar 20241.38001.38001.38001.38001.3800-
14 Mar 20241.35001.41001.35001.38001.38001,915,000
13 Mar 20241.34001.38001.34001.35001.35001,753,900
12 Mar 20241.33001.33001.33001.33001.3300-
11 Mar 20241.32001.37001.32001.33001.3300730,600
08 Mar 20241.33001.36001.33001.33001.3300296,200
07 Mar 20241.34001.35001.31001.31001.3100260,600
06 Mar 20241.32001.34001.31001.34001.3400471,600
05 Mar 20241.34001.34001.31001.31001.3100275,800
04 Mar 20241.35001.35001.31001.31001.3100345,100
01 Mar 20241.30001.35001.30001.35001.3500475,800
29 Feb 20241.36001.38001.32001.32001.32001,128,700
28 Feb 20241.39001.40001.36001.36001.36001,602,800
27 Feb 20241.40001.43001.39001.39001.3900823,500
23 Feb 20241.40001.41001.38001.39001.3900973,700
22 Feb 20241.42001.43001.39001.39001.39002,117,000
21 Feb 20241.40001.47001.40001.41001.41006,295,900
20 Feb 20241.35001.51001.34001.38001.38006,129,400
19 Feb 20241.34001.38001.34001.35001.3500643,400
16 Feb 20241.37001.37001.34001.34001.34001,211,200
15 Feb 20241.37001.38001.36001.37001.3700243,200
14 Feb 20241.40001.42001.37001.37001.37001,706,800
13 Feb 20241.43001.43001.39001.39001.39001,074,800
12 Feb 20241.35001.49001.35001.42001.42007,797,200
09 Feb 20241.34001.38001.33001.35001.3500475,900
08 Feb 20241.35001.38001.35001.35001.3500362,900
07 Feb 20241.38001.39001.35001.35001.3500829,700
06 Feb 20241.40001.40001.37001.37001.3700335,400
05 Feb 20241.40001.40001.35001.38001.3800325,100
02 Feb 20241.36001.40001.36001.37001.3700300,800
01 Feb 20241.35001.36001.34001.36001.3600165,200
31 Jan 20241.36001.37001.34001.34001.3400397,200
30 Jan 20241.33001.46001.33001.36001.36004,610,500
29 Jan 20241.32001.36001.31001.33001.3300516,200
26 Jan 20241.34001.36001.32001.32001.3200283,900
25 Jan 20241.32001.35001.31001.33001.3300244,400
24 Jan 20241.32001.34001.29001.31001.3100400,700
23 Jan 20241.38001.41001.31001.31001.3100726,800
22 Jan 20241.39001.42001.36001.38001.3800838,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...