Energy Absolute PCL (BKK:EA)
Thailand · Delayed Price · Currency is THB 2.860
0.00 (0.00%)
Sep 3, 2026, 3:13 PM ICT
Energy Absolute PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.88 | 2.90 | 2.84 | 2.86 | 2.86 | - | 40,567,070 |
| Sep 1, 2026 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | -0.69% | 18,051,618 |
| Aug 31, 2026 | 2.88 | 2.92 | 2.88 | 2.88 | 2.88 | -0.69% | 17,928,776 |
| Aug 28, 2026 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | - | 12,249,367 |
| Aug 27, 2026 | 2.92 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 19,990,445 |
| Aug 26, 2026 | 2.88 | 2.96 | 2.88 | 2.92 | 2.92 | 1.39% | 31,146,530 |
| Aug 25, 2026 | 2.90 | 2.92 | 2.88 | 2.88 | 2.88 | -0.69% | 7,546,107 |
| Aug 24, 2026 | 2.90 | 2.92 | 2.86 | 2.90 | 2.90 | - | 19,364,395 |
| Aug 21, 2026 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | 21,032,300 |
| Aug 20, 2026 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -0.68% | 18,774,100 |
| Aug 19, 2026 | 2.96 | 3.02 | 2.92 | 2.94 | 2.94 | -0.68% | 53,667,200 |
| Aug 18, 2026 | 2.92 | 3.00 | 2.92 | 2.96 | 2.96 | 1.37% | 27,977,330 |
| Aug 17, 2026 | 2.90 | 2.96 | 2.86 | 2.92 | 2.92 | 1.39% | 45,068,570 |
| Aug 14, 2026 | 2.86 | 2.92 | 2.86 | 2.88 | 2.88 | -2.04% | 48,062,650 |
| Aug 13, 2026 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | 0.68% | 23,100,000 |
| Aug 11, 2026 | 3.00 | 3.02 | 2.92 | 2.92 | 2.92 | -2.67% | 51,148,800 |
| Aug 10, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | 44,997,118 |
| Aug 7, 2026 | 2.88 | 3.14 | 2.86 | 3.06 | 3.06 | 6.25% | 158,798,300 |
| Aug 6, 2026 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | -0.69% | 15,975,470 |
| Aug 5, 2026 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 30,213,498 |
| Aug 4, 2026 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -0.68% | 20,087,282 |
| Aug 3, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | 0.68% | 25,280,372 |
| Jul 31, 2026 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | 0.69% | 26,794,549 |
| Jul 30, 2026 | 2.92 | 2.92 | 2.84 | 2.90 | 2.90 | -0.68% | 61,602,371 |
| 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 |