AI Energy PCL (BKK:AIE)
Thailand · Delayed Price · Currency is THB 1.720
+0.230 (15.44%)
Aug 13, 2026, 3:59 PM ICT
AI Energy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.27 | 1.57 | 1.25 | 1.49 | 1.49 | 17.32% | 63,640,742 |
| Aug 10, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | -0.78% | 1,559,811 |
| Aug 7, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 3,418,825 |
| Aug 6, 2026 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | - | 7,485,490 |
| Aug 5, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 2.44% | 4,755,988 |
| Aug 4, 2026 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | 1.65% | 3,886,677 |
| Aug 3, 2026 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 2.54% | 2,128,726 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 362,024 |
| Jul 30, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 429,723 |
| Jul 27, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 594,151 |
| Jul 24, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 566,040 |
| Jul 23, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 570,029 |
| Jul 22, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 1,215,084 |
| Jul 21, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 1,420,176 |
| Jul 20, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 3,469,847 |
| Jul 17, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 1,122,054 |
| Jul 16, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 3,172,659 |
| Jul 15, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 2,344,821 |
| Jul 14, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 1,125,880 |
| Jul 13, 2026 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | 1.77% | 2,067,957 |
| Jul 10, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 1,214,034 |
| Jul 9, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | 1,355,815 |
| Jul 8, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | - | 2,720,885 |
| Jul 7, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 658,746 |
| Jul 6, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 978,829 |
| Jul 3, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 1,540,168 |
| 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 |