AI Energy PCL (BKK:AIE)
Thailand · Delayed Price · Currency is THB 1.150
-0.010 (-0.86%)
May 12, 2026, 4:37 PM ICT
AI Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | - | -1.72% | 1,544,466 |
| May 11, 2026 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | -1.69% | 2,441,004 |
| May 8, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 1,104,296 |
| May 7, 2026 | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | -0.83% | 3,686,753 |
| May 6, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 6,136,248 |
| May 5, 2026 | 1.17 | 1.26 | 1.17 | 1.25 | 1.25 | 7.76% | 15,581,590 |
| Apr 30, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 4,500,412 |
| Apr 29, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 3.60% | 3,890,319 |
| Apr 28, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | 0.91% | 2,943,718 |
| Apr 27, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 1,368,067 |
| Apr 24, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 609,825 |
| Apr 23, 2026 | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 1,909,135 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 586,881 |
| Apr 21, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 816,905 |
| Apr 20, 2026 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 1,277,797 |
| Apr 17, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 580,030 |
| Apr 16, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 855,820 |
| Apr 10, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 859,774 |
| Apr 9, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 1,156,683 |
| Apr 8, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | -1.67% | 2,541,999 |
| Apr 7, 2026 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 6,581,126 |
| Apr 3, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 2,008,353 |
| Apr 2, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 2,465,332 |
| Apr 1, 2026 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -8.00% | 6,779,628 |
| Mar 31, 2026 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | - | 3,833,894 |
| Mar 30, 2026 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 4,809,884 |
| Mar 27, 2026 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 3,679,214 |
| Mar 26, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 6.84% | 8,556,631 |
| Mar 25, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -4.88% | 6,639,288 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.21 | 1.23 | 1.23 | -7.52% | 7,178,649 |
| Mar 23, 2026 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -0.75% | 6,102,469 |
| 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 |