Skip to main content
Energy Absolute PCL (BKK:EA)
Thailand flag Thailand · Delayed Price · Currency is THB
2.600
-0.020 (-0.76%)
At close: Dec 4, 2025

Energy Absolute PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.642.662.602.602.60-0.76%9,912,267
Dec 3, 20252.622.662.602.622.62-15,389,800
Dec 2, 20252.642.662.562.622.62-25,315,300
Dec 1, 20252.722.782.562.622.62-2.96%70,972,510
Nov 28, 20252.682.722.682.702.701.50%13,608,700
Nov 27, 20252.662.722.642.662.660.76%18,413,886
Nov 26, 20252.722.742.642.642.64-2.22%17,596,260
Nov 25, 20252.742.782.682.702.70-0.74%21,898,580
Nov 24, 20252.762.822.722.722.72-0.73%23,739,760
Nov 21, 20252.802.822.742.742.74-2.84%30,648,890
Nov 20, 20252.822.882.802.822.82-15,080,040
Nov 19, 20252.862.862.802.822.82-0.70%16,855,170
Nov 18, 20252.862.902.842.842.84-2.07%15,900,580
Nov 17, 20252.822.922.782.902.902.84%28,801,610
Nov 14, 20252.862.902.782.822.82-1.40%34,891,670
Nov 13, 20252.942.962.862.862.86-2.05%37,450,600
Nov 12, 20253.063.082.922.922.92-3.31%40,860,230
Nov 11, 20252.943.022.923.023.023.42%39,630,920
Nov 10, 20252.922.962.902.922.92-11,565,290
Nov 7, 20252.982.982.922.922.92-2.01%13,170,810
Nov 6, 20252.983.022.962.982.980.68%25,440,290
Nov 5, 20252.883.002.862.962.962.78%31,619,340
Nov 4, 20253.003.022.882.882.88-4.00%40,670,930
Nov 3, 20253.063.083.003.003.00-1.96%25,088,760
Oct 31, 20253.023.103.003.063.060.66%39,173,890
Oct 30, 20252.983.042.943.043.042.70%39,555,020
Oct 29, 20253.023.042.962.962.96-0.67%30,219,780
Oct 28, 20253.163.182.962.982.98-5.10%90,055,580
Oct 27, 20253.203.243.143.143.14-1.88%33,993,950
Oct 24, 20253.223.243.183.203.20-32,106,860
Oct 22, 20253.223.243.143.203.20-43,661,850
Oct 21, 20253.283.303.183.203.20-1.84%60,012,400
Oct 20, 20253.283.343.223.263.261.24%79,380,170
Oct 17, 20253.343.403.103.223.22-4.73%187,347,600
Oct 16, 20253.483.543.363.383.38-1.17%168,530,100
Oct 15, 20253.323.503.323.423.424.27%173,126,800
Oct 14, 20253.183.343.163.283.283.14%131,606,100
Oct 10, 20253.223.243.163.183.18-1.85%41,876,800
Oct 9, 20253.243.303.143.243.241.89%112,186,100
Oct 8, 20253.243.243.183.183.18-1.24%49,658,860
Oct 7, 20253.203.283.183.223.22-0.62%52,784,560
Oct 6, 20253.223.343.203.243.242.53%87,311,010
Oct 3, 20253.483.503.163.163.16-7.60%199,088,500
Oct 2, 20253.403.443.363.423.422.40%104,776,200
Oct 1, 20253.363.443.323.343.34-56,862,770
Sep 30, 20253.483.503.343.343.34-4.02%85,533,920
Sep 29, 20253.523.563.443.483.48-0.57%111,686,500
Sep 26, 20253.623.663.503.503.50-3.85%149,978,800
Sep 25, 20253.483.683.483.643.643.41%218,545,900
Sep 24, 20253.443.543.423.523.522.33%161,532,100
Sep 23, 20253.563.623.363.443.44-2.82%327,695,500
Sep 22, 20253.703.843.543.543.54-1.67%475,763,500
Sep 19, 20253.583.723.543.603.600.56%378,925,400
Sep 18, 20253.863.883.523.583.58-2.72%695,396,800
Sep 17, 20253.083.823.063.683.6820.26%869,966,200
Sep 16, 20252.963.102.943.063.062.68%227,453,600
Sep 15, 20253.003.022.942.982.980.68%193,144,500
Sep 12, 20252.922.982.862.962.962.07%104,168,600
Sep 11, 20252.922.942.882.902.90-0.68%80,956,230
Sep 10, 20252.882.922.822.922.922.82%140,882,100
Sep 9, 20252.762.942.762.842.843.65%235,747,200
Sep 8, 20252.842.882.722.742.74-2.84%118,161,900
Sep 5, 20252.702.882.662.822.825.22%258,109,500
Sep 4, 20252.642.822.642.682.682.29%167,849,700
Sep 3, 20252.502.662.502.622.624.80%88,901,520
Sep 2, 20252.522.542.502.502.50-18,790,070
Sep 1, 20252.522.542.462.502.50-0.79%32,273,860
Aug 29, 20252.562.582.522.522.52-1.56%26,648,620
Aug 28, 20252.522.602.522.562.561.59%23,777,350
Aug 27, 20252.602.622.522.522.52-3.08%48,774,050
Aug 26, 20252.682.702.602.602.60-2.99%62,196,730
Aug 25, 20252.662.742.662.682.681.52%80,716,990
Aug 22, 20252.642.702.622.642.641.54%51,854,530
Aug 21, 20252.642.662.582.602.60-0.76%39,663,170
Aug 20, 20252.582.642.562.622.622.34%32,380,650
Aug 19, 20252.622.642.562.562.56-2.29%28,637,860
Aug 18, 20252.642.682.602.622.62-0.76%32,515,310
Aug 15, 20252.642.722.602.642.640.76%77,025,620
Aug 14, 20252.662.722.602.622.62-6.43%173,560,500
Aug 13, 20252.963.002.742.802.80-4.76%146,967,700
Aug 8, 20253.003.042.942.942.94-2.00%88,118,550
Aug 7, 20252.943.162.923.003.002.74%326,862,300
Aug 6, 20252.882.962.862.922.920.69%73,799,530
Aug 5, 20252.802.922.802.902.904.32%57,319,640
Aug 4, 20252.842.842.742.782.78-1.42%34,693,770
Aug 1, 20252.942.962.822.822.82-2.76%56,163,130
Jul 31, 20253.003.002.902.902.90-2.68%80,925,050
Jul 30, 20252.963.002.902.982.982.05%96,097,460
Jul 29, 20252.882.942.802.922.922.82%71,780,050
Jul 25, 20252.882.902.842.842.84-0.70%44,400,790
Jul 24, 20252.862.942.822.862.86-1.38%103,541,700
Jul 23, 20252.862.922.842.902.903.57%87,734,350
Jul 22, 20252.983.002.802.802.80-2.78%159,254,800
Jul 21, 20252.842.882.762.882.882.13%51,592,550
Jul 18, 20252.782.902.662.822.822.92%120,144,300
Jul 17, 20252.522.782.502.742.748.73%84,663,600
Jul 16, 20252.482.542.422.522.521.61%46,065,510
Jul 15, 20252.442.482.402.482.482.48%26,044,510
Jul 14, 20252.342.442.342.422.423.42%31,514,460
Jul 11, 20252.362.402.322.342.340.86%22,283,080