Skip to main content
logo
Energy Absolute PCL (BKK:EA)
Thailand flag Thailand · Delayed Price · Currency is THB
3.240
+0.020 (0.62%)
May 26, 2026, 4:35 PM ICT

Energy Absolute PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263.283.303.163.26--151,908,459
May 22, 20262.923.302.903.263.2610.88%487,737,100
May 21, 20262.822.982.782.942.945.00%256,250,400
May 20, 20262.802.842.762.802.800.72%73,957,050
May 19, 20262.802.882.742.782.78-2.11%135,412,300
May 18, 20262.682.922.662.842.846.77%264,694,500
May 15, 20262.722.722.642.662.660.76%56,178,610
May 14, 20262.642.642.602.642.640.76%14,936,270
May 13, 20262.622.662.622.622.620.77%13,702,210
May 12, 20262.642.682.602.602.60-1.52%28,670,910
May 11, 20262.662.702.642.642.64-0.75%13,491,680
May 8, 20262.702.722.662.662.66-1.48%15,080,570
May 7, 20262.722.742.682.702.70-30,529,370
May 6, 20262.662.722.662.702.701.50%28,889,590
May 5, 20262.642.682.622.662.660.76%18,593,750
Apr 30, 20262.662.662.622.642.64-0.75%17,762,170
Apr 29, 20262.642.682.622.662.661.53%36,521,570
Apr 28, 20262.702.722.622.622.62-2.24%80,307,530
Apr 27, 20262.702.862.682.682.68-167,516,800
Apr 24, 20262.662.682.642.682.680.75%13,973,240
Apr 23, 20262.722.722.642.662.66-2.92%30,157,560
Apr 22, 20262.662.802.662.742.743.79%89,050,870
Apr 21, 20262.682.702.642.642.64-0.75%14,381,700
Apr 20, 20262.702.702.662.662.66-0.75%12,069,850
Apr 17, 20262.702.702.642.682.68-19,600,770
Apr 16, 20262.682.722.662.682.680.75%24,249,130
Apr 10, 20262.642.682.642.662.661.53%19,075,510
Apr 9, 20262.682.702.622.622.62-2.24%23,843,200
Apr 8, 20262.762.762.682.682.68-52,559,030
Apr 7, 20262.682.742.662.682.680.75%29,378,460
Apr 3, 20262.742.762.662.662.66-2.21%37,996,050
Apr 2, 20262.802.822.722.722.72-4.90%55,772,900
Apr 1, 20262.722.882.682.862.865.15%117,932,900
Mar 31, 20262.702.742.642.722.721.49%64,564,040
Mar 30, 20262.562.682.562.682.683.88%58,165,610
Mar 27, 20262.602.642.562.582.58-0.77%35,908,050
Mar 26, 20262.662.662.562.602.60-2.26%47,245,020
Mar 25, 20262.562.662.562.662.665.56%41,052,700
Mar 24, 20262.602.602.522.522.520.80%15,309,100
Mar 23, 20262.542.562.502.502.50-3.10%18,451,830
Mar 20, 20262.562.622.542.582.582.38%22,918,260
Mar 19, 20262.602.662.522.522.52-3.08%36,260,290
Mar 18, 20262.662.662.562.602.60-1.52%38,439,430
Mar 17, 20262.642.662.622.642.641.54%17,291,300
Mar 16, 20262.682.682.602.602.60-1.52%23,289,320
Mar 13, 20262.682.702.642.642.64-2.22%17,536,660
Mar 12, 20262.702.722.642.702.700.75%21,250,170
Mar 11, 20262.742.782.682.682.68-1.47%34,154,620
Mar 10, 20262.662.742.662.722.723.82%52,314,290
Mar 9, 20262.502.662.462.622.62-49,801,170