Energy Absolute PCL (BKK:EA)
Thailand flag Thailand · Delayed Price · Currency is THB
2.980
+0.020 (0.68%)
Oct 30, 2025, 10:34 AM ICT

Energy Absolute PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.023.042.962.962.96-0.67%30,219,786
Oct 28, 20253.163.182.962.982.98-5.10%90,055,583
Oct 27, 20253.203.243.143.143.14-1.88%33,993,951
Oct 24, 20253.223.243.183.203.20-32,106,860
Oct 22, 20253.223.243.143.203.20-43,661,859
Oct 21, 20253.283.303.183.203.20-1.84%60,012,408
Oct 20, 20253.283.343.223.263.261.24%79,380,170
Oct 17, 20253.343.403.103.223.22-4.73%187,347,644
Oct 16, 20253.483.543.363.383.38-1.17%168,530,150
Oct 15, 20253.323.503.323.423.424.27%173,126,896
Oct 14, 20253.183.343.163.283.283.14%131,606,113
Oct 10, 20253.223.243.163.183.18-1.85%41,876,808
Oct 9, 20253.243.303.143.243.241.89%112,186,124
Oct 8, 20253.243.243.183.183.18-1.24%49,658,864
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