Absolute Clean Energy PCL (BKK:ACE)
Thailand
· Delayed Price · Currency is THB 1.290
-0.010 (-0.77%)
Dec 4, 2025, 4:37 PM ICT
Absolute Clean Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 1,348,906 |
| Dec 3, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,055,882 |
| Dec 2, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 415,147 |
| Dec 1, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 628,409 |
| Nov 28, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 1,205,796 |
| Nov 27, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 697,101 |
| Nov 26, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 967,601 |
| Nov 25, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 643,805 |
| Nov 24, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 554,202 |
| Nov 21, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 1,040,185 |
| Nov 20, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 348,099 |
| Nov 19, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 1,291,403 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 596,606 |
| Nov 17, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | - | 1,589,700 |
| Nov 14, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,024,650 |
| Nov 13, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 392,600 |
| Nov 12, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 1,427,190 |
| Nov 11, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 1,582,702 |
| Nov 10, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 560,530 |
| Nov 7, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 1,679,801 |
| Nov 6, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 638,450 |
| Nov 5, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 1,826,201 |
| Nov 4, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 592,750 |
| Nov 3, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 1,121,231 |
| Oct 31, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 1,025,271 |
| Oct 30, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 5,611,197 |
| Oct 29, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 1,868,921 |
| Oct 28, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 1,127,432 |
| Oct 27, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 975,028 |
| Oct 24, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 239,801 |
| Oct 22, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 5,412,997 |
| Oct 21, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 7,040,502 |
| Oct 20, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,190,907 |
| Oct 17, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,107,574 |
| Oct 16, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 167,510 |
| Oct 15, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 939,668 |
| Oct 14, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 657,297 |
| Oct 10, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | - | 989,623 |
| Oct 9, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 8,840,725 |
| Oct 8, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 2,929,423 |
| Oct 7, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 1,329,513 |
| Oct 6, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,197,461 |
| Oct 3, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,002,100 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 480,904 |
| Oct 1, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 11,907,060 |
| Sep 30, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 4,521,622 |
| Sep 29, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 552,602 |
| Sep 26, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 215,423 |
| Sep 25, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 436,320 |
| Sep 24, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 829,310 |
| Sep 23, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 815,295 |
| Sep 22, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 2,132,374 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 710,158 |
| Sep 18, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 887,801 |
| Sep 17, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 1,542,613 |
| Sep 16, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 899,559 |
| Sep 15, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 1,297,541 |
| Sep 12, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,223,012 |
| Sep 11, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 2,002,852 |
| Sep 10, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 1,775,411 |
| Sep 9, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 2,945,123 |
| Sep 8, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 2,135,737 |
| Sep 5, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 2.33% | 31,499,560 |
| Sep 4, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | - | 18,825,990 |
| Sep 3, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 21,675,100 |
| Sep 2, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 9,789,939 |
| Sep 1, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 8,009,567 |
| Aug 29, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 3,334,953 |
| Aug 28, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 2,680,925 |
| Aug 27, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 3,350,701 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 2,087,235 |
| Aug 25, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 3,523,425 |
| Aug 22, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 5,328,712 |
| Aug 21, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 11,275,620 |
| Aug 20, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 1,902,771 |
| Aug 19, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 5,070,752 |
| Aug 18, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | - | 2,846,878 |
| Aug 15, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 7,667,813 |
| Aug 14, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 1,163,620 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 1,912,179 |
| Aug 8, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 2,850,703 |
| Aug 7, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 3,088,509 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 8,125,462 |
| Aug 5, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | - | 1,341,520 |
| Aug 4, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 1,180,997 |
| Aug 1, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 3,442,504 |
| Jul 31, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 2,582,012 |
| Jul 30, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 5,127,420 |
| Jul 29, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 2,158,219 |
| Jul 25, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 2,337,313 |
| Jul 24, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 2,021,351 |
| Jul 23, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 1.55% | 3,673,602 |
| Jul 22, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 2,664,256 |
| Jul 21, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 1,577,026 |
| Jul 18, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 2,780,101 |
| Jul 17, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 1,907,552 |
| Jul 16, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 2,877,042 |
| Jul 15, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 2,017,201 |
| Jul 14, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 1,609,638 |
| Jul 11, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 9,131,912 |