AI Energy PCL (BKK:AIE)
Thailand · Delayed Price · Currency is THB 1.330
-0.010 (-0.75%)
Mar 23, 2026, 4:37 PM ICT
AI Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.35 | 1.37 | 1.31 | 1.31 | - | -2.24% | 4,075,888 |
| Mar 20, 2026 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 2.29% | 10,207,870 |
| Mar 19, 2026 | 1.24 | 1.37 | 1.24 | 1.31 | 1.31 | 6.50% | 28,086,970 |
| Mar 18, 2026 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | 2.50% | 6,771,748 |
| Mar 17, 2026 | 1.25 | 1.27 | 1.17 | 1.20 | 1.20 | -5.51% | 10,445,172 |
| Mar 16, 2026 | 1.19 | 1.29 | 1.19 | 1.27 | 1.27 | 9.48% | 21,400,480 |
| Mar 13, 2026 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 4.50% | 10,405,640 |
| Mar 12, 2026 | 1.07 | 1.14 | 1.06 | 1.11 | 1.11 | 3.74% | 10,207,130 |
| Mar 11, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 1,119,545 |
| Mar 10, 2026 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | - | 1,703,426 |
| Mar 9, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 3.96% | 3,235,217 |
| Mar 6, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 834,805 |
| Mar 5, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 3.09% | 739,323 |
| Mar 4, 2026 | 0.90 | 0.99 | 0.90 | 0.97 | 0.97 | -8.49% | 2,185,357 |
| Mar 2, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.01 | -2.75% | 2,127,021 |
| Feb 27, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.04 | - | 990,859 |
| Feb 26, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.04 | 0.93% | 1,823,616 |
| Feb 25, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.03 | -1.82% | 1,375,627 |
| Feb 24, 2026 | 1.06 | 1.12 | 1.06 | 1.10 | 1.05 | 2.80% | 1,471,217 |
| Feb 23, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.02 | -2.73% | 1,255,532 |
| Feb 20, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.05 | - | 1,511,540 |
| Feb 19, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.05 | -0.90% | 2,869,627 |
| Feb 18, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.06 | 2.78% | 4,622,097 |
| Feb 17, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.03 | - | 532,155 |
| Feb 16, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.03 | - | 675,771 |
| Feb 13, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.03 | 0.93% | 847,927 |
| Feb 12, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.02 | - | 1,309,101 |
| Feb 11, 2026 | 1.04 | 1.08 | 1.03 | 1.07 | 1.02 | 2.88% | 3,146,827 |
| Feb 10, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 0.99 | - | 180,847 |
| Feb 9, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 0.99 | - | 932,066 |
| Feb 6, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 0.99 | 2.97% | 1,078,953 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.96 | - | 238,106 |
| Feb 4, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 0.96 | -0.98% | 349,695 |
| Feb 3, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 0.97 | 0.99% | 416,803 |
| Feb 2, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 0.96 | -0.98% | 172,615 |
| Jan 30, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.97 | 0.99% | 79,078 |
| Jan 29, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 0.96 | - | 335,576 |
| Jan 28, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 0.96 | -0.98% | 385,954 |
| Jan 27, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.97 | - | 250,280 |
| Jan 26, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 0.97 | - | 213,648 |
| Jan 23, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 0.97 | - | 288,288 |
| Jan 22, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 0.97 | -1.92% | 593,442 |
| Jan 21, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 0.99 | 0.97% | 487,819 |
| Jan 20, 2026 | 1.01 | 1.07 | 1.01 | 1.03 | 0.98 | 1.98% | 1,646,159 |
| Jan 19, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.96 | - | 641,973 |
| Jan 16, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 0.96 | 1.00% | 381,391 |
| Jan 15, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.95 | - | 500,713 |
| Jan 14, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 0.95 | - | 376,748 |
| Jan 13, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 0.95 | - | 1,010,184 |
| Jan 12, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 0.95 | -1.96% | 408,493 |