Skip to main content
Energy Absolute PCL (BKK:EA)
Thailand flag Thailand · Delayed Price · Currency is THB
2.640
+0.020 (0.76%)
Apr 29, 2026, 12:29 PM ICT

Energy Absolute PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.702.722.622.622.62-2.24%80,307,530
Apr 27, 20262.702.862.682.682.68-167,516,800
Apr 24, 20262.662.682.642.682.680.75%13,973,240
Apr 23, 20262.722.722.642.662.66-2.92%30,157,560
Apr 22, 20262.662.802.662.742.743.79%89,050,870
Apr 21, 20262.682.702.642.642.64-0.75%14,381,700
Apr 20, 20262.702.702.662.662.66-0.75%12,069,850
Apr 17, 20262.702.702.642.682.68-19,600,770
Apr 16, 20262.682.722.662.682.680.75%24,249,130
Apr 10, 20262.642.682.642.662.661.53%19,075,510
Apr 9, 20262.682.702.622.622.62-2.24%23,843,200
Apr 8, 20262.762.762.682.682.68-52,559,030
Apr 7, 20262.682.742.662.682.680.75%29,378,460
Apr 3, 20262.742.762.662.662.66-2.21%37,996,050
Apr 2, 20262.802.822.722.722.72-4.90%55,772,900
Apr 1, 20262.722.882.682.862.865.15%117,932,900
Mar 31, 20262.702.742.642.722.721.49%64,564,040
Mar 30, 20262.562.682.562.682.683.88%58,165,610
Mar 27, 20262.602.642.562.582.58-0.77%35,908,050
Mar 26, 20262.662.662.562.602.60-2.26%47,245,020
Mar 25, 20262.562.662.562.662.665.56%41,052,700
Mar 24, 20262.602.602.522.522.520.80%15,309,100
Mar 23, 20262.542.562.502.502.50-3.10%18,451,830
Mar 20, 20262.562.622.542.582.582.38%22,918,260
Mar 19, 20262.602.662.522.522.52-3.08%36,260,290
Mar 18, 20262.662.662.562.602.60-1.52%38,439,430
Mar 17, 20262.642.662.622.642.641.54%17,291,300
Mar 16, 20262.682.682.602.602.60-1.52%23,289,320
Mar 13, 20262.682.702.642.642.64-2.22%17,536,660
Mar 12, 20262.702.722.642.702.700.75%21,250,170
Mar 11, 20262.742.782.682.682.68-1.47%34,154,620
Mar 10, 20262.662.742.662.722.723.82%52,314,290
Mar 9, 20262.502.662.462.622.62-49,801,170
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