Skip to main content
logo
Energy Absolute PCL (BKK:EA)
Thailand flag Thailand · Delayed Price · Currency is THB
2.900
+0.060 (2.11%)
At close: Jan 20, 2026

Energy Absolute PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20262.842.922.822.902.902.11%69,474,650
Jan 19, 20262.822.882.802.842.84-38,199,419
Jan 16, 20262.702.882.702.842.844.41%117,338,200
Jan 15, 20262.642.722.622.722.723.03%21,419,530
Jan 14, 20262.642.682.642.642.64-12,650,700
Jan 13, 20262.642.682.622.642.640.76%13,577,808
Jan 12, 20262.702.702.622.622.62-2.24%14,522,600
Jan 9, 20262.722.742.682.682.68-1.47%10,687,644
Jan 8, 20262.782.802.682.722.72-3.55%26,945,830
Jan 7, 20262.702.822.702.822.824.44%31,988,170
Jan 6, 20262.702.762.682.702.70-10,832,781
Jan 5, 20262.722.722.662.702.70-20,867,550
Dec 30, 20252.722.742.702.702.70-0.74%12,841,680
Dec 29, 20252.762.802.722.722.72-1.45%15,204,470
Dec 26, 20252.782.822.762.762.76-1.43%24,025,930
Dec 25, 20252.842.862.762.802.802.19%49,135,870
Dec 24, 20252.802.822.722.742.74-0.72%31,238,150
Dec 23, 20252.802.822.762.762.76-1.43%17,958,060
Dec 22, 20252.822.822.762.802.800.72%23,174,900
Dec 19, 20252.762.802.742.782.781.46%12,178,980
Dec 18, 20252.822.842.742.742.74-2.84%22,836,590
Dec 17, 20252.822.902.802.822.82-43,449,090
Dec 16, 20252.842.842.762.822.82-0.70%31,164,598
Dec 15, 20252.662.882.642.842.846.77%62,328,450
Dec 12, 20252.642.702.642.662.66-0.75%16,457,490
Dec 11, 20252.682.722.642.682.680.75%26,770,440
Dec 9, 20252.622.682.622.662.661.53%17,502,560
Dec 8, 20252.622.682.602.622.620.77%20,785,500
Dec 4, 20252.642.662.602.602.60-0.76%9,912,267
Dec 3, 20252.622.662.602.622.62-15,389,800
Dec 2, 20252.642.662.562.622.62-25,315,300
Dec 1, 20252.722.782.562.622.62-2.96%70,972,510
Nov 28, 20252.682.722.682.702.701.50%13,608,700
Nov 27, 20252.662.722.642.662.660.76%18,413,886
Nov 26, 20252.722.742.642.642.64-2.22%17,596,260
Nov 25, 20252.742.782.682.702.70-0.74%21,898,580
Nov 24, 20252.762.822.722.722.72-0.73%23,739,760
Nov 21, 20252.802.822.742.742.74-2.84%30,648,890
Nov 20, 20252.822.882.802.822.82-15,080,040
Nov 19, 20252.862.862.802.822.82-0.70%16,855,170
Nov 18, 20252.862.902.842.842.84-2.07%15,900,580
Nov 17, 20252.822.922.782.902.902.84%28,801,610
Nov 14, 20252.862.902.782.822.82-1.40%34,891,670
Nov 13, 20252.942.962.862.862.86-2.05%37,450,600
Nov 12, 20253.063.082.922.922.92-3.31%40,860,230
Nov 11, 20252.943.022.923.023.023.42%39,630,920
Nov 10, 20252.922.962.902.922.92-11,565,290
Nov 7, 20252.982.982.922.922.92-2.01%13,170,810
Nov 6, 20252.983.022.962.982.980.68%25,440,290
Nov 5, 20252.883.002.862.962.962.78%31,619,340