All Energy & Utilities PCL (BKK:AE)
Thailand · Delayed Price · Currency is THB 0.1300
-0.0100 (-7.14%)
Oct 29, 2026, 4:35 PM ICT
BKK:AE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -7.14% | 13,195,354 |
| Oct 28, 2026 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -6.67% | 5,866,732 |
| Oct 27, 2026 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -11.76% | 8,097,661 |
| Oct 26, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -10.53% | 4,603,571 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 644,882 |
| Oct 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 678,151 |
| Oct 20, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 6,088,055 |
| Oct 19, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 2,509,200 |
| Oct 15, 2026 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | - | 3,528,120 |
| Oct 14, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 1,963,900 |
| Oct 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,482,970 |
| Oct 9, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 2,766,010 |
| Oct 8, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 3,735,503 |
| Oct 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,501,713 |
| Oct 6, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.76% | 4,723,400 |
| Oct 5, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | - | 2,413,897 |
| Oct 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 3,597,230 |
| Oct 1, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 3,182,942 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.35% | 5,620,941 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 4,213,823 |
| Sep 28, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | - | 16,952,203 |
| Sep 25, 2026 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | - | 17,422,700 |
| Sep 24, 2026 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 9.52% | 41,065,740 |
| Sep 23, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | - | 12,755,331 |
| Sep 22, 2026 | 0.22 | 0.24 | 0.19 | 0.21 | 0.21 | -8.70% | 32,383,356 |
| Sep 21, 2026 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | 15.00% | 51,444,837 |
| Sep 18, 2026 | 0.14 | 0.20 | 0.13 | 0.20 | 0.20 | 33.33% | 57,633,721 |
| Sep 17, 2026 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -6.25% | 18,187,458 |
| Sep 16, 2026 | 0.17 | 0.20 | 0.14 | 0.16 | 0.16 | -15.79% | 141,261,302 |
| Sep 15, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 35.71% | 47,823,356 |
| Sep 14, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 40.00% | 60,160,236 |
| Sep 11, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 42.86% | 37,245,564 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 7,136,562 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 809,219 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 346,868 |
| Sep 7, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 486,208 |
| Sep 4, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,871,472 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 1,364,312 |
| Sep 2, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | - | 2,861,934 |
| Sep 1, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 1,009,266 |
| Aug 31, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | - | 1,693,858 |
| Aug 28, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -12.50% | 17,198,375 |
| Aug 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 801,506 |
| Aug 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 3,899,824 |
| Aug 25, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 703,906 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 1,488,300 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 1,381,114 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 2,086,641 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 2,029,060 |
| Aug 18, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 3,251,577 |