Energy Absolute PCL (BKK:EA)
Thailand flag Thailand · Delayed Price · Currency is THB
3.180
-0.040 (-1.24%)
Oct 8, 2025, 4:39 PM ICT

Energy Absolute PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20253.243.243.203.203.20-0.62%22,653,373
Oct 7, 20253.203.283.183.223.22-0.62%52,784,567
Oct 6, 20253.223.343.203.243.242.53%87,311,016
Oct 3, 20253.483.503.163.163.16-7.60%199,088,514
Oct 2, 20253.403.443.363.423.422.40%104,776,299
Oct 1, 20253.363.443.323.343.34-56,862,778
Sep 30, 20253.483.503.343.343.34-4.02%85,533,922
Sep 29, 20253.523.563.443.483.48-0.57%111,686,513
Sep 26, 20253.623.663.503.503.50-3.85%149,978,874
Sep 25, 20253.483.683.483.643.643.41%218,545,951
Sep 24, 20253.443.543.423.523.522.33%161,532,122
Sep 23, 20253.563.623.363.443.44-2.82%327,695,587
Sep 22, 20253.703.843.543.543.54-1.67%475,763,567
Sep 19, 20253.583.723.543.603.600.56%378,925,451
Sep 18, 20253.863.883.523.583.58-2.72%726,458,446
Sep 17, 20253.083.823.063.683.6820.26%869,966,241
Sep 16, 20252.963.102.943.063.062.68%227,453,611
Sep 15, 20253.003.022.942.982.980.68%193,144,599
Sep 12, 20252.922.982.862.962.962.07%104,168,609
Sep 11, 20252.922.942.882.902.90-0.68%80,956,230
Sep 10, 20252.882.922.822.922.922.82%140,882,128
Sep 9, 20252.762.942.762.842.843.65%235,747,236
Sep 8, 20252.842.882.722.742.74-2.84%118,161,998
Sep 5, 20252.702.882.662.822.825.22%258,109,594
Sep 4, 20252.642.822.642.682.682.29%167,849,789
Sep 3, 20252.502.662.502.622.624.80%88,901,523
Sep 2, 20252.522.542.502.502.50-21,711,777
Sep 1, 20252.522.542.462.502.50-0.79%32,273,865
Aug 29, 20252.562.582.522.522.52-1.56%26,648,628
Aug 28, 20252.522.602.522.562.561.59%23,777,352
Aug 27, 20252.602.622.522.522.52-3.08%48,774,057
Aug 26, 20252.682.702.602.602.60-2.99%62,196,736
Aug 25, 20252.662.742.662.682.681.52%80,716,992
Aug 22, 20252.642.702.622.642.641.54%51,854,533
Aug 21, 20252.642.662.582.602.60-0.76%39,663,170
Aug 20, 20252.582.642.562.622.622.34%32,380,657
Aug 19, 20252.622.642.562.562.56-2.29%28,637,863
Aug 18, 20252.642.682.602.622.62-0.76%32,515,310
Aug 15, 20252.642.722.602.642.640.76%77,025,627
Aug 14, 20252.662.722.602.622.62-6.43%173,560,564
Aug 13, 20252.963.002.742.802.80-4.76%146,967,752
Aug 8, 20253.003.042.942.942.94-2.00%88,118,557
Aug 7, 20252.943.162.923.003.002.74%326,862,381
Aug 6, 20252.882.962.862.922.920.69%73,799,532
Aug 5, 20252.802.922.802.902.904.32%57,319,641
Aug 4, 20252.842.842.742.782.78-1.42%34,693,777
Aug 1, 20252.942.962.822.822.82-2.76%56,163,136
Jul 31, 20253.003.002.902.902.90-2.68%80,925,055
Jul 30, 20252.963.002.902.982.982.05%96,097,464
Jul 29, 20252.882.942.802.922.922.82%71,780,059