AI Energy PCL (BKK:AIE)
Thailand · Delayed Price · Currency is THB 1.530
+0.020 (1.32%)
Sep 2, 2026, 4:37 PM ICT
AI Energy PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 1,951,056 |
| Sep 1, 2026 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 2,699,084 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -2.48% | 2,143,501 |
| Aug 28, 2026 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | 1.26% | 3,074,949 |
| Aug 27, 2026 | 1.59 | 1.61 | 1.54 | 1.59 | 1.59 | 1.27% | 3,718,048 |
| Aug 26, 2026 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 0.64% | 4,242,083 |
| Aug 25, 2026 | 1.52 | 1.62 | 1.52 | 1.56 | 1.56 | -0.64% | 6,561,592 |
| Aug 24, 2026 | 1.79 | 1.82 | 1.77 | 1.77 | 1.57 | -1.67% | 12,434,691 |
| Aug 21, 2026 | 1.79 | 1.80 | 1.76 | 1.80 | 1.60 | - | 7,852,446 |
| Aug 20, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.60 | -2.17% | 10,183,924 |
| Aug 19, 2026 | 1.87 | 1.87 | 1.82 | 1.84 | 1.63 | -0.54% | 8,016,235 |
| Aug 18, 2026 | 1.87 | 1.87 | 1.79 | 1.85 | 1.64 | 0.54% | 11,730,766 |
| Aug 17, 2026 | 1.73 | 1.86 | 1.73 | 1.84 | 1.63 | 8.24% | 26,006,704 |
| Aug 14, 2026 | 1.69 | 1.76 | 1.67 | 1.70 | 1.51 | -1.73% | 18,869,513 |
| Aug 13, 2026 | 1.53 | 1.77 | 1.51 | 1.73 | 1.53 | 16.11% | 73,408,700 |
| Aug 11, 2026 | 1.27 | 1.57 | 1.25 | 1.49 | 1.32 | 17.32% | 63,640,742 |
| Aug 10, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.13 | -0.78% | 1,559,811 |
| Aug 7, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.14 | 1.59% | 3,418,825 |
| Aug 6, 2026 | 1.28 | 1.31 | 1.26 | 1.26 | 1.12 | - | 7,485,490 |
| Aug 5, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 1.12 | 2.44% | 4,755,988 |
| Aug 4, 2026 | 1.23 | 1.26 | 1.22 | 1.23 | 1.09 | 1.65% | 3,886,677 |
| Aug 3, 2026 | 1.19 | 1.24 | 1.19 | 1.21 | 1.07 | 2.54% | 2,128,726 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.05 | - | 362,024 |
| Jul 30, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.05 | -1.67% | 429,723 |
| Jul 27, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.06 | -0.83% | 594,151 |
| Jul 24, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.07 | 0.83% | 566,040 |
| Jul 23, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.06 | 0.84% | 570,029 |
| Jul 22, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.06 | -1.65% | 1,215,084 |
| Jul 21, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.07 | 0.83% | 1,420,176 |
| Jul 20, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.06 | 0.84% | 3,469,847 |
| Jul 17, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.06 | - | 1,122,054 |
| Jul 16, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.06 | 1.71% | 3,172,659 |
| Jul 15, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.04 | 1.74% | 2,344,821 |
| Jul 14, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.02 | - | 1,125,880 |
| Jul 13, 2026 | 1.14 | 1.18 | 1.14 | 1.15 | 1.02 | 1.77% | 2,067,957 |
| Jul 10, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.00 | - | 1,214,034 |
| Jul 9, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.00 | 0.89% | 1,355,815 |
| Jul 8, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | 0.99 | - | 2,720,885 |
| Jul 7, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 0.99 | - | 658,746 |
| Jul 6, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 0.99 | -0.88% | 978,829 |
| Jul 3, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.00 | 1.80% | 1,540,168 |
| Jul 2, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 0.98 | -0.89% | 1,266,181 |
| Jul 1, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 0.99 | - | 493,457 |
| Jun 30, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 0.99 | - | 549,655 |
| Jun 29, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 0.99 | 0.90% | 225,379 |
| Jun 26, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 0.98 | -0.89% | 529,767 |
| Jun 25, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 0.99 | 0.90% | 725,629 |
| Jun 24, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 0.98 | - | 519,450 |
| Jun 23, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 0.98 | -1.77% | 948,317 |
| Jun 22, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.00 | - | 188,032 |