AI Energy PCL (BKK:AIE)
Thailand · Delayed Price · Currency is THB 1.120
+0.010 (0.90%)
Jul 3, 2026, 12:10 PM ICT
AI Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 1,266,181 |
| Jul 1, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 493,457 |
| Jun 30, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 549,655 |
| Jun 29, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 225,379 |
| Jun 26, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 529,767 |
| Jun 25, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 725,629 |
| Jun 24, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 519,450 |
| Jun 23, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 948,317 |
| Jun 22, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 188,032 |
| Jun 19, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 447,614 |
| Jun 18, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | - | 380,531 |
| Jun 17, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 644,146 |
| Jun 16, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 1,089,701 |
| Jun 15, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 1,373,302 |
| Jun 12, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 1,759,039 |
| Jun 11, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 505,327 |
| Jun 10, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 415,407 |
| Jun 9, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 1,467,216 |
| Jun 8, 2026 | 1.21 | 1.24 | 1.17 | 1.17 | 1.17 | -1.68% | 4,584,150 |
| Jun 5, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 2,623,421 |
| Jun 4, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | - | 3,442,700 |
| Jun 2, 2026 | 1.18 | 1.25 | 1.18 | 1.20 | 1.20 | 1.69% | 6,055,493 |
| May 29, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 2,385,569 |
| May 28, 2026 | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | 2.54% | 3,780,294 |
| May 27, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | - | 1,110,474 |
| May 26, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 1,335,553 |
| May 25, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 927,947 |
| May 22, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | - | 1,775,320 |
| May 21, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 1,244,238 |
| May 20, 2026 | 1.21 | 1.28 | 1.19 | 1.21 | 1.21 | 1.68% | 11,558,871 |
| May 19, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 3,157,936 |
| May 18, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 5.22% | 4,446,748 |
| May 15, 2026 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 3,331,481 |
| May 14, 2026 | 1.15 | 1.26 | 1.14 | 1.20 | 1.20 | 4.35% | 13,160,440 |
| May 13, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | - | 1,498,141 |
| May 12, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 2,007,367 |
| 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 |