Energy Absolute PCL (BKK:EA)
2.640
+0.040 (1.54%)
Aug 22, 2025, 4:39 PM ICT
Energy Absolute PCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 2.64 | 2.70 | 2.62 | 2.64 | 2.64 | 1.54% | 51,854,533 |
Aug 21, 2025 | 2.64 | 2.66 | 2.58 | 2.60 | 2.60 | -0.76% | 39,663,170 |
Aug 20, 2025 | 2.58 | 2.64 | 2.56 | 2.62 | 2.62 | 2.34% | 32,380,657 |
Aug 19, 2025 | 2.62 | 2.64 | 2.56 | 2.56 | 2.56 | -2.29% | 28,637,863 |
Aug 18, 2025 | 2.64 | 2.68 | 2.60 | 2.62 | 2.62 | -0.76% | 32,515,310 |
Aug 15, 2025 | 2.64 | 2.72 | 2.60 | 2.64 | 2.64 | 0.76% | 77,025,627 |
Aug 14, 2025 | 2.66 | 2.72 | 2.60 | 2.62 | 2.62 | -6.43% | 173,560,564 |
Aug 13, 2025 | 2.96 | 3.00 | 2.74 | 2.80 | 2.80 | -4.76% | 146,967,752 |
Aug 8, 2025 | 3.00 | 3.04 | 2.94 | 2.94 | 2.94 | -2.00% | 88,118,557 |
Aug 7, 2025 | 2.94 | 3.16 | 2.92 | 3.00 | 3.00 | 2.74% | 326,862,381 |
Aug 6, 2025 | 2.88 | 2.96 | 2.86 | 2.92 | 2.92 | 0.69% | 73,799,532 |
Aug 5, 2025 | 2.80 | 2.92 | 2.80 | 2.90 | 2.90 | 4.32% | 57,319,641 |
Aug 4, 2025 | 2.84 | 2.84 | 2.74 | 2.78 | 2.78 | -1.42% | 34,693,777 |
Aug 1, 2025 | 2.94 | 2.96 | 2.82 | 2.82 | 2.82 | -2.76% | 56,163,136 |
Jul 31, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -2.68% | 80,925,055 |
Jul 30, 2025 | 2.96 | 3.00 | 2.90 | 2.98 | 2.98 | 2.05% | 96,097,464 |
Jul 29, 2025 | 2.88 | 2.94 | 2.80 | 2.92 | 2.92 | 2.82% | 71,780,059 |
Jul 25, 2025 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | -0.70% | 44,400,793 |
Jul 24, 2025 | 2.86 | 2.94 | 2.82 | 2.86 | 2.86 | -1.38% | 103,541,774 |
Jul 23, 2025 | 2.86 | 2.92 | 2.84 | 2.90 | 2.90 | 3.57% | 87,734,359 |
Jul 22, 2025 | 2.98 | 3.00 | 2.80 | 2.80 | 2.80 | -2.78% | 159,254,888 |
Jul 21, 2025 | 2.84 | 2.88 | 2.76 | 2.88 | 2.88 | 2.13% | 51,592,559 |
Jul 18, 2025 | 2.78 | 2.90 | 2.66 | 2.82 | 2.82 | 2.92% | 120,144,340 |
Jul 17, 2025 | 2.52 | 2.78 | 2.50 | 2.74 | 2.74 | 8.73% | 84,663,606 |
Jul 16, 2025 | 2.48 | 2.54 | 2.42 | 2.52 | 2.52 | 1.61% | 46,065,515 |
Jul 15, 2025 | 2.44 | 2.48 | 2.40 | 2.48 | 2.48 | 2.48% | 26,044,512 |
Jul 14, 2025 | 2.34 | 2.44 | 2.34 | 2.42 | 2.42 | 3.42% | 31,514,463 |
Jul 11, 2025 | 2.36 | 2.40 | 2.32 | 2.34 | 2.34 | 0.86% | 22,283,082 |
Jul 9, 2025 | 2.38 | 2.40 | 2.32 | 2.32 | 2.32 | -1.69% | 22,582,943 |
Jul 8, 2025 | 2.28 | 2.38 | 2.26 | 2.36 | 2.36 | 2.61% | 21,761,346 |
Jul 7, 2025 | 2.30 | 2.32 | 2.24 | 2.30 | 2.30 | - | 11,139,372 |
Jul 4, 2025 | 2.30 | 2.32 | 2.26 | 2.30 | 2.30 | -0.86% | 17,578,793 |
Jul 3, 2025 | 2.26 | 2.32 | 2.24 | 2.32 | 2.32 | 3.57% | 24,146,554 |
Jul 2, 2025 | 2.30 | 2.30 | 2.04 | 2.24 | 2.24 | -5.88% | 45,210,119 |
Jul 1, 2025 | 2.40 | 2.44 | 2.34 | 2.38 | 2.38 | -4.03% | 99,242,083 |
Jun 30, 2025 | 2.56 | 2.58 | 2.42 | 2.48 | 2.48 | -2.36% | 56,903,538 |
Jun 27, 2025 | 2.58 | 2.70 | 2.48 | 2.54 | 2.54 | 0.79% | 231,443,927 |
Jun 26, 2025 | 2.50 | 2.56 | 2.42 | 2.52 | 2.52 | -0.79% | 149,431,349 |
Jun 25, 2025 | 2.58 | 2.60 | 2.40 | 2.54 | 2.54 | -1.55% | 122,385,572 |
Jun 24, 2025 | 2.42 | 2.62 | 2.36 | 2.58 | 2.58 | 9.32% | 141,493,593 |
Jun 23, 2025 | 2.70 | 2.72 | 2.36 | 2.36 | 2.36 | -15.11% | 233,557,585 |
Jun 20, 2025 | 2.86 | 2.92 | 2.70 | 2.78 | 2.78 | -2.11% | 234,354,542 |
Jun 19, 2025 | 2.76 | 2.88 | 2.74 | 2.84 | 2.84 | 0.71% | 86,033,148 |
Jun 18, 2025 | 2.94 | 3.02 | 2.80 | 2.82 | 2.82 | -2.76% | 205,835,052 |
Jun 17, 2025 | 2.90 | 2.94 | 2.88 | 2.90 | 2.90 | - | 39,470,408 |
Jun 16, 2025 | 2.92 | 2.94 | 2.82 | 2.90 | 2.90 | -0.68% | 74,379,133 |
Jun 13, 2025 | 2.94 | 2.98 | 2.88 | 2.92 | 2.92 | -2.01% | 70,117,545 |
Jun 12, 2025 | 2.96 | 3.00 | 2.92 | 2.98 | 2.98 | 0.68% | 59,413,755 |
Jun 11, 2025 | 3.08 | 3.12 | 2.92 | 2.96 | 2.96 | -3.27% | 86,391,834 |
Jun 10, 2025 | 3.04 | 3.10 | 3.00 | 3.06 | 3.06 | - | 111,441,270 |