Energy Absolute PCL (BKK:EA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.02 | 3.04 | 2.96 | 2.96 | 2.96 | -0.67% | 30,219,786 |
| Oct 28, 2025 | 3.16 | 3.18 | 2.96 | 2.98 | 2.98 | -5.10% | 90,055,583 |
| Oct 27, 2025 | 3.20 | 3.24 | 3.14 | 3.14 | 3.14 | -1.88% | 33,993,951 |
| Oct 24, 2025 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | - | 32,106,860 |
| Oct 22, 2025 | 3.22 | 3.24 | 3.14 | 3.20 | 3.20 | - | 43,661,859 |
| Oct 21, 2025 | 3.28 | 3.30 | 3.18 | 3.20 | 3.20 | -1.84% | 60,012,408 |
| Oct 20, 2025 | 3.28 | 3.34 | 3.22 | 3.26 | 3.26 | 1.24% | 79,380,170 |
| Oct 17, 2025 | 3.34 | 3.40 | 3.10 | 3.22 | 3.22 | -4.73% | 187,347,644 |
| Oct 16, 2025 | 3.48 | 3.54 | 3.36 | 3.38 | 3.38 | -1.17% | 168,530,150 |
| Oct 15, 2025 | 3.32 | 3.50 | 3.32 | 3.42 | 3.42 | 4.27% | 173,126,896 |
| Oct 14, 2025 | 3.18 | 3.34 | 3.16 | 3.28 | 3.28 | 3.14% | 131,606,113 |
| Oct 10, 2025 | 3.22 | 3.24 | 3.16 | 3.18 | 3.18 | -1.85% | 41,876,808 |
| Oct 9, 2025 | 3.24 | 3.30 | 3.14 | 3.24 | 3.24 | 1.89% | 112,186,124 |
| Oct 8, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -1.24% | 49,658,864 |
| Oct 7, 2025 | 3.20 | 3.28 | 3.18 | 3.22 | 3.22 | -0.62% | 52,784,567 |
| Oct 6, 2025 | 3.22 | 3.34 | 3.20 | 3.24 | 3.24 | 2.53% | 87,311,016 |
| Oct 3, 2025 | 3.48 | 3.50 | 3.16 | 3.16 | 3.16 | -7.60% | 199,088,514 |
| Oct 2, 2025 | 3.40 | 3.44 | 3.36 | 3.42 | 3.42 | 2.40% | 104,776,299 |
| Oct 1, 2025 | 3.36 | 3.44 | 3.32 | 3.34 | 3.34 | - | 56,862,778 |
| Sep 30, 2025 | 3.48 | 3.50 | 3.34 | 3.34 | 3.34 | -4.02% | 85,533,922 |
| Sep 29, 2025 | 3.52 | 3.56 | 3.44 | 3.48 | 3.48 | -0.57% | 111,686,513 |
| Sep 26, 2025 | 3.62 | 3.66 | 3.50 | 3.50 | 3.50 | -3.85% | 149,978,874 |
| Sep 25, 2025 | 3.48 | 3.68 | 3.48 | 3.64 | 3.64 | 3.41% | 218,545,951 |
| Sep 24, 2025 | 3.44 | 3.54 | 3.42 | 3.52 | 3.52 | 2.33% | 161,532,122 |
| Sep 23, 2025 | 3.56 | 3.62 | 3.36 | 3.44 | 3.44 | -2.82% | 327,695,587 |
| Sep 22, 2025 | 3.70 | 3.84 | 3.54 | 3.54 | 3.54 | -1.67% | 475,763,567 |
| Sep 19, 2025 | 3.58 | 3.72 | 3.54 | 3.60 | 3.60 | 0.56% | 378,925,451 |
| Sep 18, 2025 | 3.86 | 3.88 | 3.52 | 3.58 | 3.58 | -2.72% | 726,458,446 |
| Sep 17, 2025 | 3.08 | 3.82 | 3.06 | 3.68 | 3.68 | 20.26% | 869,966,241 |
| Sep 16, 2025 | 2.96 | 3.10 | 2.94 | 3.06 | 3.06 | 2.68% | 227,453,611 |
| Sep 15, 2025 | 3.00 | 3.02 | 2.94 | 2.98 | 2.98 | 0.68% | 193,144,599 |
| Sep 12, 2025 | 2.92 | 2.98 | 2.86 | 2.96 | 2.96 | 2.07% | 104,168,609 |
| Sep 11, 2025 | 2.92 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 80,956,230 |
| Sep 10, 2025 | 2.88 | 2.92 | 2.82 | 2.92 | 2.92 | 2.82% | 140,882,128 |
| Sep 9, 2025 | 2.76 | 2.94 | 2.76 | 2.84 | 2.84 | 3.65% | 235,747,236 |
| Sep 8, 2025 | 2.84 | 2.88 | 2.72 | 2.74 | 2.74 | -2.84% | 118,161,998 |
| Sep 5, 2025 | 2.70 | 2.88 | 2.66 | 2.82 | 2.82 | 5.22% | 258,109,594 |
| Sep 4, 2025 | 2.64 | 2.82 | 2.64 | 2.68 | 2.68 | 2.29% | 167,849,789 |
| Sep 3, 2025 | 2.50 | 2.66 | 2.50 | 2.62 | 2.62 | 4.80% | 88,901,523 |
| Sep 2, 2025 | 2.52 | 2.54 | 2.50 | 2.50 | 2.50 | - | 21,711,777 |
| Sep 1, 2025 | 2.52 | 2.54 | 2.46 | 2.50 | 2.50 | -0.79% | 32,273,865 |
| Aug 29, 2025 | 2.56 | 2.58 | 2.52 | 2.52 | 2.52 | -1.56% | 26,648,628 |
| Aug 28, 2025 | 2.52 | 2.60 | 2.52 | 2.56 | 2.56 | 1.59% | 23,777,352 |
| Aug 27, 2025 | 2.60 | 2.62 | 2.52 | 2.52 | 2.52 | -3.08% | 48,774,057 |
| Aug 26, 2025 | 2.68 | 2.70 | 2.60 | 2.60 | 2.60 | -2.99% | 62,196,736 |
| Aug 25, 2025 | 2.66 | 2.74 | 2.66 | 2.68 | 2.68 | 1.52% | 80,716,992 |
| 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 |