AI Energy PCL (BKK:AIE)
Thailand · Delayed Price · Currency is THB 1.090
0.00 (0.00%)
At close: Feb 27, 2026
AI Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | - | 990,859 |
| Feb 26, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 1,823,616 |
| Feb 25, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 1,375,627 |
| Feb 24, 2026 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | 2.80% | 1,471,217 |
| Feb 23, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 1,255,532 |
| Feb 20, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 1,511,540 |
| Feb 19, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 2,869,627 |
| Feb 18, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 4,622,097 |
| Feb 17, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | - | 532,155 |
| Feb 16, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 675,771 |
| Feb 13, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 847,927 |
| Feb 12, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 1,309,101 |
| Feb 11, 2026 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 2.88% | 3,146,827 |
| Feb 10, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 180,847 |
| Feb 9, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 932,066 |
| Feb 6, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 1,078,953 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 238,106 |
| Feb 4, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 349,695 |
| Feb 3, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 416,803 |
| Feb 2, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 172,615 |
| Jan 30, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 79,078 |
| Jan 29, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 335,576 |
| Jan 28, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 385,954 |
| Jan 27, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 250,280 |
| Jan 26, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 213,648 |
| Jan 23, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 288,288 |
| Jan 22, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 593,442 |
| Jan 21, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 487,819 |
| Jan 20, 2026 | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | 1.98% | 1,646,159 |
| Jan 19, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 641,973 |
| Jan 16, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 381,391 |
| Jan 15, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 500,713 |
| Jan 14, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | - | 376,748 |
| Jan 13, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | - | 1,010,184 |
| Jan 12, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 408,493 |
| Jan 9, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 269,885 |
| Jan 8, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 698,047 |
| Jan 7, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 396,631 |
| Jan 6, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 488,343 |
| Jan 5, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 323,112 |
| Dec 30, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 247,689 |
| Dec 29, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 500,652 |
| Dec 26, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 531,940 |
| Dec 25, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 168,833 |
| Dec 24, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 193,129 |
| Dec 23, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 121,683 |
| Dec 22, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 209,215 |
| Dec 19, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 180,525 |
| Dec 18, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 222,348 |
| Dec 17, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 180,245 |