Skip to main content
AI Energy PCL (BKK:AIE)
Thailand flag Thailand · Delayed Price · Currency is THB
1.150
+0.040 (3.60%)
Apr 29, 2026, 1:59 PM ICT

AI Energy PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.111.151.111.12-1.82%2,604,700
Apr 27, 20261.131.131.101.101.10-2.65%1,368,067
Apr 24, 20261.131.131.111.131.131.80%609,825
Apr 23, 20261.091.151.091.111.11-1.77%1,909,135
Apr 22, 20261.151.151.131.131.13-0.88%586,881
Apr 21, 20261.121.151.121.141.141.79%816,905
Apr 20, 20261.141.171.121.121.12-3.45%1,277,797
Apr 17, 20261.141.161.141.161.160.87%580,030
Apr 16, 20261.171.171.141.151.15-0.86%855,820
Apr 10, 20261.161.181.161.161.16-859,774
Apr 9, 20261.171.191.161.161.16-1.69%1,156,683
Apr 8, 20261.171.181.161.181.18-1.67%2,541,999
Apr 7, 20261.181.241.161.201.203.45%6,581,126
Apr 3, 20261.171.181.141.161.16-0.85%2,008,353
Apr 2, 20261.181.191.151.171.171.74%2,465,332
Apr 1, 20261.221.221.141.151.15-8.00%6,779,628
Mar 31, 20261.251.291.241.251.25-3,833,894
Mar 30, 20261.231.281.231.251.251.63%4,809,884
Mar 27, 20261.231.261.221.231.23-1.60%3,679,214
Mar 26, 20261.201.271.201.251.256.84%8,556,631
Mar 25, 20261.201.201.141.171.17-4.88%6,639,288
Mar 24, 20261.301.301.211.231.23-7.52%7,178,649
Mar 23, 20261.351.371.311.331.33-0.75%6,102,469
Mar 20, 20261.301.351.281.341.342.29%10,207,870
Mar 19, 20261.241.371.241.311.316.50%28,086,970
Mar 18, 20261.211.271.211.231.232.50%6,771,748
Mar 17, 20261.251.271.171.201.20-5.51%10,445,172
Mar 16, 20261.191.291.191.271.279.48%21,400,480
Mar 13, 20261.111.181.111.161.164.50%10,405,640
Mar 12, 20261.071.141.061.111.113.74%10,207,130
Mar 11, 20261.061.071.041.071.071.90%1,119,545
Mar 10, 20261.081.091.051.051.05-1,703,426
Mar 9, 20261.031.081.021.051.053.96%3,235,217
Mar 6, 20261.011.041.001.011.011.00%834,805
Mar 5, 20260.971.020.971.001.003.09%739,323
Mar 4, 20260.900.990.900.970.97-8.49%2,185,357
Mar 2, 20261.091.101.061.061.01-2.75%2,127,021
Feb 27, 20261.091.121.091.091.04-990,859
Feb 26, 20261.101.121.081.091.040.93%1,823,616
Feb 25, 20261.101.121.081.081.03-1.82%1,375,627
Feb 24, 20261.061.121.061.101.052.80%1,471,217
Feb 23, 20261.101.101.071.071.02-2.73%1,255,532
Feb 20, 20261.081.101.081.101.05-1,511,540
Feb 19, 20261.111.121.101.101.05-0.90%2,869,627
Feb 18, 20261.091.121.081.111.062.78%4,622,097
Feb 17, 20261.091.091.061.081.03-532,155
Feb 16, 20261.091.101.081.081.03-675,771
Feb 13, 20261.071.081.061.081.030.93%847,927
Feb 12, 20261.071.071.051.071.02-1,309,101
Feb 11, 20261.041.081.031.071.022.88%3,146,827
Feb 10, 20261.041.051.031.040.99-180,847
Feb 9, 20261.051.051.031.040.99-932,066
Feb 6, 20261.011.051.011.040.992.97%1,078,953
Feb 5, 20261.021.021.011.010.96-238,106
Feb 4, 20261.021.031.011.010.96-0.98%349,695
Feb 3, 20261.011.031.011.020.970.99%416,803
Feb 2, 20261.021.031.011.010.96-0.98%172,615
Jan 30, 20261.021.031.011.020.970.99%79,078
Jan 29, 20261.011.031.011.010.96-335,576
Jan 28, 20261.021.031.011.010.96-0.98%385,954
Jan 27, 20261.021.031.011.020.97-250,280
Jan 26, 20261.041.041.021.020.97-213,648
Jan 23, 20261.031.031.011.020.97-288,288
Jan 22, 20261.041.051.021.020.97-1.92%593,442
Jan 21, 20261.041.051.031.040.990.97%487,819
Jan 20, 20261.011.071.011.030.981.98%1,646,159
Jan 19, 20261.021.021.001.010.96-641,973
Jan 16, 20261.001.021.001.010.961.00%381,391
Jan 15, 20261.001.010.991.000.95-500,713
Jan 14, 20260.991.020.991.000.95-376,748
Jan 13, 20261.011.030.991.000.95-1,010,184
Jan 12, 20261.021.031.001.000.95-1.96%408,493
Jan 9, 20261.011.031.011.020.972.00%269,885
Jan 8, 20261.021.031.001.000.95-1.96%698,047
Jan 7, 20261.021.031.021.020.97-396,631
Jan 6, 20261.031.051.021.020.97-0.97%488,343
Jan 5, 20261.031.041.031.030.98-323,112
Dec 30, 20251.031.041.021.030.98-247,689
Dec 29, 20251.041.041.011.030.98-0.96%500,652
Dec 26, 20251.031.051.021.040.990.97%531,940
Dec 25, 20251.031.041.021.030.98-168,833
Dec 24, 20251.031.041.021.030.98-0.96%193,129
Dec 23, 20251.021.041.021.040.991.96%121,683
Dec 22, 20251.041.041.021.020.97-1.92%209,215
Dec 19, 20251.041.041.021.040.991.96%180,525
Dec 18, 20251.041.041.021.020.97-0.97%222,348
Dec 17, 20251.021.051.021.030.980.98%180,245
Dec 16, 20251.041.041.011.020.97-0.97%324,650
Dec 15, 20251.031.051.031.030.98-207,524
Dec 12, 20251.031.081.031.030.98-1,368,952
Dec 11, 20251.031.081.031.030.98-904,134
Dec 9, 20251.051.051.031.030.98-1.90%428,810
Dec 8, 20251.001.121.001.051.005.00%2,631,233
Dec 4, 20251.001.040.991.000.95-815,838
Dec 3, 20251.001.021.001.000.95-326,174
Dec 2, 20251.021.021.001.000.95-0.99%280,761
Dec 1, 20251.011.021.011.010.961.00%159,876
Nov 28, 20251.031.031.001.000.95-0.99%187,758
Nov 27, 20251.001.031.001.010.96-0.98%476,311
Nov 26, 20251.031.041.011.020.97-0.97%362,306