Skip to main content
Energy Absolute PCL (BKK:EA)
Thailand flag Thailand · Delayed Price · Currency is THB
2.620
0.00 (0.00%)
Mar 9, 2026, 4:39 PM ICT

Energy Absolute PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.622.662.602.622.62-1.50%22,393,850
Mar 5, 20262.622.722.562.662.666.40%78,356,830
Mar 4, 20262.522.602.402.502.50-6.02%82,818,220
Mar 2, 20262.882.902.642.662.66-11.92%123,775,300
Feb 27, 20262.943.102.943.023.023.42%98,148,110
Feb 26, 20263.063.082.922.922.92-3.95%59,699,810
Feb 25, 20263.103.123.043.043.04-0.65%48,375,130
Feb 24, 20263.083.103.023.063.06-40,613,760
Feb 23, 20263.163.203.043.063.06-3.16%76,233,430
Feb 20, 20263.343.343.163.163.16-4.82%118,799,700
Feb 19, 20263.283.423.263.323.321.84%152,537,900
Feb 18, 20263.283.323.243.263.26-103,635,300
Feb 17, 20263.223.263.103.263.261.24%101,798,600
Feb 16, 20263.223.283.183.223.22-91,378,760
Feb 13, 20263.283.323.183.223.22-1.83%88,805,820
Feb 12, 20263.203.343.183.283.282.50%182,837,200
Feb 11, 20263.063.263.043.203.203.90%212,749,900
Feb 10, 20262.883.102.863.083.087.69%181,304,500
Feb 9, 20262.842.882.782.862.864.38%65,452,810
Feb 6, 20262.742.822.722.742.74-26,713,590
Feb 5, 20262.742.762.722.742.74-19,853,250
Feb 4, 20262.742.782.702.742.74-25,907,002
Feb 3, 20262.742.782.742.742.74-21,460,290
Feb 2, 20262.722.782.722.742.74-8,677,222
Jan 30, 20262.722.782.702.742.74-15,250,110
Jan 29, 20262.722.742.702.742.740.74%9,435,433
Jan 28, 20262.742.762.702.722.72-0.73%13,441,350
Jan 27, 20262.722.762.722.742.740.74%20,075,160
Jan 26, 20262.782.782.702.722.72-1.45%18,947,340
Jan 23, 20262.882.882.742.762.76-3.50%48,451,570
Jan 22, 20262.902.942.862.862.86-1.38%51,053,340
Jan 21, 20262.862.942.862.902.90-59,009,980
Jan 20, 20262.842.922.822.902.902.11%69,474,650
Jan 19, 20262.822.882.802.842.84-38,199,419
Jan 16, 20262.702.882.702.842.844.41%117,338,200
Jan 15, 20262.642.722.622.722.723.03%21,419,530
Jan 14, 20262.642.682.642.642.64-12,650,700
Jan 13, 20262.642.682.622.642.640.76%13,577,808
Jan 12, 20262.702.702.622.622.62-2.24%14,522,600
Jan 9, 20262.722.742.682.682.68-1.47%10,687,644
Jan 8, 20262.782.802.682.722.72-3.55%26,945,830
Jan 7, 20262.702.822.702.822.824.44%31,988,170
Jan 6, 20262.702.762.682.702.70-10,832,781
Jan 5, 20262.722.722.662.702.70-20,867,550
Dec 30, 20252.722.742.702.702.70-0.74%12,841,680
Dec 29, 20252.762.802.722.722.72-1.45%15,204,470
Dec 26, 20252.782.822.762.762.76-1.43%24,025,930
Dec 25, 20252.842.862.762.802.802.19%49,135,870
Dec 24, 20252.802.822.722.742.74-0.72%31,238,150
Dec 23, 20252.802.822.762.762.76-1.43%17,958,060
Dec 22, 20252.822.822.762.802.800.72%23,174,900
Dec 19, 20252.762.802.742.782.781.46%12,178,980
Dec 18, 20252.822.842.742.742.74-2.84%22,836,590
Dec 17, 20252.822.902.802.822.82-43,449,090
Dec 16, 20252.842.842.762.822.82-0.70%31,164,598
Dec 15, 20252.662.882.642.842.846.77%62,328,450
Dec 12, 20252.642.702.642.662.66-0.75%16,457,490
Dec 11, 20252.682.722.642.682.680.75%26,770,440
Dec 9, 20252.622.682.622.662.661.53%17,502,560
Dec 8, 20252.622.682.602.622.620.77%20,785,500
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