All Energy & Utilities PCL (BKK:AE)
Thailand · Delayed Price · Currency is THB 0.1000
+0.0100 (11.11%)
May 18, 2026, 4:37 PM ICT
BKK:AE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.11% | 5,614,193 |
| May 15, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 930,738 |
| May 14, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -9.09% | 8,552,410 |
| May 13, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -21.43% | 17,058,700 |
| May 12, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 2,182,050 |
| May 11, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 492,112 |
| May 8, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 651,550 |
| May 7, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 169,324 |
| May 6, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | 884,352 |
| May 5, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 197,145 |
| Apr 30, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 301,902 |
| Apr 29, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 762,003 |
| Apr 28, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 342,301 |
| Apr 27, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 1,431,301 |
| Apr 24, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 210,351 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | 223,099 |
| Apr 22, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 641,252 |
| Apr 21, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 614,601 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 1,109,002 |
| Apr 17, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 2,386,129 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | 782,191 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 444,071 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 899,352 |
| Apr 8, 2026 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | - | 1,133,457 |
| Apr 7, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 1,131,696 |
| Apr 3, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 744,082 |
| Apr 2, 2026 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | -11.11% | 2,320,953 |
| Apr 1, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 1,021,752 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 222,755 |
| Mar 30, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 341,130 |
| Mar 27, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 161,955 |
| Mar 26, 2026 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | - | 2,379,483 |
| Mar 25, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 3,044,100 |
| Mar 24, 2026 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | 12.50% | 435,062 |
| Mar 23, 2026 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | - | 1,428,600 |
| Mar 20, 2026 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | - | 4,030,264 |
| Mar 19, 2026 | 0.20 | 0.22 | 0.14 | 0.16 | 0.16 | -20.00% | 31,377,125 |
| Mar 18, 2026 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | - | 11,984,260 |
| Mar 17, 2026 | 0.16 | 0.20 | 0.14 | 0.20 | 0.20 | 42.86% | 26,236,870 |
| Mar 16, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 463,815 |
| Mar 13, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 920,061 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 3,835,020 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 1,444,692 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 1,674,142 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 2,929,952 |
| Mar 6, 2026 | 0.16 | 0.18 | 0.14 | 0.14 | 0.14 | -22.22% | 10,411,640 |
| Mar 2, 2026 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | -10.00% | 427,246 |
| Feb 27, 2026 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | 11.11% | 941,110 |
| Feb 26, 2026 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | - | 916,265 |
| Feb 25, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | - | 755,126 |