Skip to main content
All Energy & Utilities PCL (BKK:AE)
Thailand flag Thailand · Delayed Price · Currency is THB
0.0700
-0.0200 (-22.22%)
At close: Mar 6, 2026

BKK:AE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.090.070.070.07-22.22%20,823,280
Mar 2, 20260.090.100.080.090.09-10.00%854,493
Feb 27, 20260.090.100.080.100.1011.11%1,882,220
Feb 26, 20260.090.100.080.090.09-1,832,531
Feb 25, 20260.090.100.090.090.09-1,510,252
Feb 24, 20260.090.100.080.090.09-3,876,810
Feb 23, 20260.090.100.090.090.09-10.00%1,901,679
Feb 20, 20260.100.100.090.100.1011.11%2,650,901
Feb 19, 20260.090.100.080.090.09-15,332,820
Feb 18, 20260.090.090.080.090.09-2,261,558
Feb 17, 20260.080.090.080.090.0912.50%1,457,223
Feb 16, 20260.080.090.080.080.08-11.11%1,744,531
Feb 13, 20260.080.090.080.090.0912.50%1,241,604
Feb 12, 20260.080.090.080.080.08-5,532,773
Feb 11, 20260.080.090.080.080.08-11.11%2,401,284
Feb 10, 20260.080.090.080.090.09-2,216,508
Feb 9, 20260.090.090.080.090.09-429,862
Feb 6, 20260.090.090.080.090.09-1,358,606
Feb 5, 20260.090.090.080.090.09-1,194,892
Feb 4, 20260.090.090.080.090.09-919,341
Feb 3, 20260.080.090.080.090.0912.50%1,268,624
Feb 2, 20260.080.090.080.080.08-1,874,415
Jan 30, 20260.090.100.080.080.08-11.11%663,518
Jan 29, 20260.080.100.080.090.09-1,942,520
Jan 28, 20260.100.100.090.090.09-2,273,607
Jan 27, 20260.080.100.080.090.09-4,192,685
Jan 26, 20260.090.100.080.090.09-950,211
Jan 23, 20260.090.100.090.090.09-1,603,010
Jan 22, 20260.090.100.090.090.09-1,171,458
Jan 21, 20260.090.100.090.090.09-10.00%1,201,418
Jan 20, 20260.090.100.090.100.1011.11%1,101,307
Jan 19, 20260.080.100.080.090.0912.50%10,159,100
Jan 16, 20260.080.090.080.080.08-1,235,720
Jan 15, 20260.080.090.080.080.08-4,069,850
Jan 14, 20260.080.090.080.080.08-11.11%1,632,100
Jan 13, 20260.080.090.080.090.09-3,104,261
Jan 12, 20260.090.100.080.090.09-1,657,700
Jan 9, 20260.090.100.090.090.09-10.00%814,200
Jan 8, 20260.090.100.080.100.1011.11%882,622
Jan 7, 20260.100.100.080.090.09-3,851,943
Jan 6, 20260.090.100.090.090.09-781,908
Jan 5, 20260.090.100.090.090.09-10.00%3,810,051
Dec 30, 20250.090.100.090.100.1011.11%2,667,100
Dec 29, 20250.090.090.080.090.09-1,225,950
Dec 26, 20250.090.100.080.090.09-5,725,000
Dec 25, 20250.090.100.090.090.09-1,228,677
Dec 24, 20250.100.100.080.090.09-5,647,828
Dec 23, 20250.090.100.090.090.09-10.00%276,510
Dec 22, 20250.100.100.090.100.1011.11%1,990,225
Dec 19, 20250.100.100.090.090.09-10.00%5,000,401
Dec 18, 20250.100.100.090.100.10-1,171,122
Dec 17, 20250.090.100.090.100.1011.11%3,074,127
Dec 16, 20250.090.100.090.090.09-10.00%1,613,796
Dec 15, 20250.090.100.090.100.1011.11%1,174,805
Dec 12, 20250.100.100.090.090.09-1,571,800
Dec 11, 20250.090.100.090.090.09-10.00%492,170
Dec 9, 20250.100.100.090.100.10-252,355
Dec 8, 20250.100.100.090.100.10-2,191,860
Dec 4, 20250.100.100.090.100.1011.11%1,067,320
Dec 3, 20250.090.100.090.090.09-10.00%1,682,520
Dec 2, 20250.090.100.080.100.1011.11%2,197,031
Dec 1, 20250.090.100.080.090.09-1,460,134
Nov 28, 20250.090.100.090.090.09-2,628,501
Nov 27, 20250.100.100.090.090.09-10.00%985,400
Nov 26, 20250.100.100.090.100.10-229,243
Nov 25, 20250.090.100.090.100.1011.11%884,604
Nov 24, 20250.090.100.080.090.09-1,432,514
Nov 21, 20250.090.100.080.090.09-6,657,401
Nov 20, 20250.090.100.090.090.09-801,126
Nov 19, 20250.100.100.090.090.09-10.00%825,546
Nov 18, 20250.100.100.090.100.10-4,989,105
Nov 17, 20250.090.100.090.100.10-1,123,342
Nov 14, 20250.090.100.090.100.1011.11%2,358,110
Nov 13, 20250.090.100.090.090.09-10.00%177,356
Nov 12, 20250.090.100.090.100.10-1,264,319
Nov 11, 20250.100.100.090.100.10-716,600
Nov 10, 20250.100.100.090.100.10-4,612,530
Nov 7, 20250.100.100.090.100.10-376,500
Nov 6, 20250.100.100.090.100.10-198,559
Nov 5, 20250.100.100.090.100.10-593,594
Nov 4, 20250.100.100.090.100.10-2,515,430
Nov 3, 20250.100.100.090.100.10-1,053,500
Oct 31, 20250.090.100.090.100.10-785,807
Oct 30, 20250.100.100.090.100.10-949,000
Oct 29, 20250.100.100.090.100.10-3,002,210
Oct 28, 20250.100.110.090.100.10-6,674,120
Oct 27, 20250.110.110.100.100.10-9.09%903,606
Oct 24, 20250.100.110.100.110.1110.00%1,263,600
Oct 22, 20250.100.110.100.100.10-2,629,015
Oct 21, 20250.100.110.090.100.10-4,296,701
Oct 20, 20250.110.110.100.100.10-720,778
Oct 17, 20250.100.110.100.100.10-9.09%1,536,121
Oct 16, 20250.100.110.100.110.11-1,533,768
Oct 15, 20250.110.110.090.110.11-19,586,170
Oct 14, 20250.110.120.110.110.11-8.33%773,503
Oct 10, 20250.110.120.110.120.12-935,008
Oct 9, 20250.110.120.110.120.12-293,210
Oct 8, 20250.110.120.110.120.12-767,117
Oct 7, 20250.110.120.110.120.129.09%1,638,867
Oct 6, 20250.110.120.110.110.11-8.33%706,720