Energy Absolute PCL (BKK:EA)
Thailand · Delayed Price · Currency is THB 2.920
-0.060 (-2.01%)
Jul 27, 2026, 4:35 PM ICT
Energy Absolute PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.98 | 3.00 | 2.92 | 2.92 | 2.92 | -2.01% | 35,357,104 |
| Jul 24, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 34,944,303 |
| Jul 23, 2026 | 3.06 | 3.08 | 2.98 | 3.00 | 3.00 | -1.96% | 60,743,485 |
| Jul 22, 2026 | 3.14 | 3.18 | 3.04 | 3.06 | 3.06 | -1.92% | 110,232,183 |
| Jul 21, 2026 | 3.10 | 3.18 | 3.10 | 3.12 | 3.12 | 0.65% | 71,740,950 |
| Jul 20, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | -0.64% | 30,208,540 |
| Jul 17, 2026 | 3.12 | 3.12 | 3.06 | 3.12 | 3.12 | -0.64% | 80,213,033 |
| Jul 16, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 55,793,596 |
| Jul 15, 2026 | 3.18 | 3.20 | 3.08 | 3.10 | 3.10 | -1.27% | 98,702,276 |
| Jul 14, 2026 | 3.18 | 3.18 | 3.10 | 3.14 | 3.14 | -1.26% | 108,671,554 |
| Jul 13, 2026 | 3.04 | 3.20 | 3.00 | 3.18 | 3.18 | 3.92% | 168,853,022 |
| Jul 10, 2026 | 2.96 | 3.08 | 2.94 | 3.06 | 3.06 | 4.08% | 125,478,100 |
| Jul 9, 2026 | 2.86 | 2.94 | 2.84 | 2.94 | 2.94 | 3.52% | 68,879,510 |
| Jul 8, 2026 | 2.94 | 2.96 | 2.84 | 2.84 | 2.84 | -3.40% | 74,389,905 |
| Jul 7, 2026 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | -2.00% | 50,946,810 |
| Jul 6, 2026 | 3.02 | 3.04 | 2.96 | 3.00 | 3.00 | 0.67% | 58,042,280 |
| Jul 3, 2026 | 2.94 | 3.02 | 2.94 | 2.98 | 2.98 | 1.36% | 60,858,452 |
| Jul 2, 2026 | 2.94 | 2.96 | 2.90 | 2.94 | 2.94 | 0.68% | 34,585,307 |
| Jul 1, 2026 | 2.92 | 3.00 | 2.90 | 2.92 | 2.92 | 0.69% | 81,007,120 |
| Jun 30, 2026 | 2.90 | 2.94 | 2.88 | 2.90 | 2.90 | - | 47,225,478 |
| Jun 29, 2026 | 2.90 | 2.94 | 2.88 | 2.90 | 2.90 | 2.11% | 40,449,160 |
| Jun 26, 2026 | 2.84 | 2.88 | 2.80 | 2.84 | 2.84 | - | 69,988,173 |
| Jun 25, 2026 | 3.08 | 3.10 | 2.84 | 2.84 | 2.84 | -6.58% | 232,965,555 |
| Jun 24, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | 1.33% | 27,493,288 |
| Jun 23, 2026 | 3.08 | 3.10 | 2.98 | 3.00 | 3.00 | -2.60% | 88,472,718 |
| Jun 22, 2026 | 3.10 | 3.14 | 3.08 | 3.08 | 3.08 | -0.65% | 37,221,906 |
| Jun 19, 2026 | 3.08 | 3.16 | 3.06 | 3.10 | 3.10 | 1.97% | 133,726,800 |
| Jun 18, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | - | 48,756,870 |
| Jun 17, 2026 | 3.02 | 3.06 | 2.98 | 3.04 | 3.04 | 2.01% | 73,284,390 |
| Jun 16, 2026 | 3.06 | 3.10 | 2.96 | 2.98 | 2.98 | -1.97% | 101,945,600 |
| Jun 15, 2026 | 3.22 | 3.22 | 3.04 | 3.04 | 3.04 | -3.80% | 157,483,200 |
| Jun 12, 2026 | 3.18 | 3.24 | 3.16 | 3.16 | 3.16 | 0.64% | 99,964,280 |
| Jun 11, 2026 | 3.10 | 3.22 | 3.10 | 3.14 | 3.14 | 1.29% | 86,667,340 |
| Jun 10, 2026 | 3.22 | 3.24 | 3.10 | 3.10 | 3.10 | -3.73% | 133,819,000 |
| Jun 9, 2026 | 3.24 | 3.28 | 3.20 | 3.22 | 3.22 | 0.63% | 111,902,318 |
| Jun 8, 2026 | 3.32 | 3.34 | 3.18 | 3.20 | 3.20 | -5.33% | 241,351,780 |
| Jun 5, 2026 | 3.52 | 3.62 | 3.38 | 3.38 | 3.38 | -2.31% | 320,275,675 |
| Jun 4, 2026 | 3.46 | 3.62 | 3.44 | 3.46 | 3.46 | -1.70% | 274,323,200 |
| Jun 2, 2026 | 3.46 | 3.58 | 3.40 | 3.52 | 3.52 | 3.53% | 394,461,100 |
| May 29, 2026 | 3.44 | 3.48 | 3.32 | 3.40 | 3.40 | -0.58% | 267,898,700 |
| May 28, 2026 | 3.60 | 3.62 | 3.40 | 3.42 | 3.42 | -3.39% | 304,142,800 |
| May 27, 2026 | 3.32 | 3.64 | 3.26 | 3.54 | 3.54 | 9.26% | 635,377,200 |
| May 26, 2026 | 3.18 | 3.30 | 3.18 | 3.24 | 3.24 | 0.62% | 175,878,500 |
| May 25, 2026 | 3.28 | 3.34 | 3.16 | 3.22 | 3.22 | -1.23% | 323,346,500 |
| May 22, 2026 | 2.92 | 3.30 | 2.90 | 3.26 | 3.26 | 10.88% | 487,737,100 |
| May 21, 2026 | 2.82 | 2.98 | 2.78 | 2.94 | 2.94 | 5.00% | 256,250,400 |
| May 20, 2026 | 2.80 | 2.84 | 2.76 | 2.80 | 2.80 | 0.72% | 73,957,050 |
| May 19, 2026 | 2.80 | 2.88 | 2.74 | 2.78 | 2.78 | -2.11% | 135,412,300 |
| May 18, 2026 | 2.68 | 2.92 | 2.66 | 2.84 | 2.84 | 6.77% | 264,694,500 |
| May 15, 2026 | 2.72 | 2.72 | 2.64 | 2.66 | 2.66 | 0.76% | 56,178,610 |