AI Energy PCL (BKK:AIE)
Thailand · Delayed Price · Currency is THB 1.200
+0.020 (1.69%)
Jun 2, 2026, 4:37 PM ICT
AI Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 10,445,170 |
| Mar 16, 2026 | 1.19 | 1.29 | 1.19 | 1.27 | 1.27 | 9.48% | 21,400,480 |