Energy Absolute PCL (BKK:EA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.64 | 2.66 | 2.60 | 2.60 | 2.60 | -0.76% | 9,912,267 |
| Dec 3, 2025 | 2.62 | 2.66 | 2.60 | 2.62 | 2.62 | - | 15,389,800 |
| Dec 2, 2025 | 2.64 | 2.66 | 2.56 | 2.62 | 2.62 | - | 25,315,300 |
| Dec 1, 2025 | 2.72 | 2.78 | 2.56 | 2.62 | 2.62 | -2.96% | 70,972,510 |
| Nov 28, 2025 | 2.68 | 2.72 | 2.68 | 2.70 | 2.70 | 1.50% | 13,608,700 |
| Nov 27, 2025 | 2.66 | 2.72 | 2.64 | 2.66 | 2.66 | 0.76% | 18,413,886 |
| Nov 26, 2025 | 2.72 | 2.74 | 2.64 | 2.64 | 2.64 | -2.22% | 17,596,260 |
| Nov 25, 2025 | 2.74 | 2.78 | 2.68 | 2.70 | 2.70 | -0.74% | 21,898,580 |
| Nov 24, 2025 | 2.76 | 2.82 | 2.72 | 2.72 | 2.72 | -0.73% | 23,739,760 |
| Nov 21, 2025 | 2.80 | 2.82 | 2.74 | 2.74 | 2.74 | -2.84% | 30,648,890 |
| Nov 20, 2025 | 2.82 | 2.88 | 2.80 | 2.82 | 2.82 | - | 15,080,040 |
| Nov 19, 2025 | 2.86 | 2.86 | 2.80 | 2.82 | 2.82 | -0.70% | 16,855,170 |
| Nov 18, 2025 | 2.86 | 2.90 | 2.84 | 2.84 | 2.84 | -2.07% | 15,900,580 |
| Nov 17, 2025 | 2.82 | 2.92 | 2.78 | 2.90 | 2.90 | 2.84% | 28,801,610 |
| Nov 14, 2025 | 2.86 | 2.90 | 2.78 | 2.82 | 2.82 | -1.40% | 34,891,670 |
| Nov 13, 2025 | 2.94 | 2.96 | 2.86 | 2.86 | 2.86 | -2.05% | 37,450,600 |
| Nov 12, 2025 | 3.06 | 3.08 | 2.92 | 2.92 | 2.92 | -3.31% | 40,860,230 |
| Nov 11, 2025 | 2.94 | 3.02 | 2.92 | 3.02 | 3.02 | 3.42% | 39,630,920 |
| Nov 10, 2025 | 2.92 | 2.96 | 2.90 | 2.92 | 2.92 | - | 11,565,290 |
| Nov 7, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 13,170,810 |
| Nov 6, 2025 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | 0.68% | 25,440,290 |
| Nov 5, 2025 | 2.88 | 3.00 | 2.86 | 2.96 | 2.96 | 2.78% | 31,619,340 |
| Nov 4, 2025 | 3.00 | 3.02 | 2.88 | 2.88 | 2.88 | -4.00% | 40,670,930 |
| Nov 3, 2025 | 3.06 | 3.08 | 3.00 | 3.00 | 3.00 | -1.96% | 25,088,760 |
| Oct 31, 2025 | 3.02 | 3.10 | 3.00 | 3.06 | 3.06 | 0.66% | 39,173,890 |
| Oct 30, 2025 | 2.98 | 3.04 | 2.94 | 3.04 | 3.04 | 2.70% | 39,555,020 |
| Oct 29, 2025 | 3.02 | 3.04 | 2.96 | 2.96 | 2.96 | -0.67% | 30,219,780 |
| Oct 28, 2025 | 3.16 | 3.18 | 2.96 | 2.98 | 2.98 | -5.10% | 90,055,580 |
| Oct 27, 2025 | 3.20 | 3.24 | 3.14 | 3.14 | 3.14 | -1.88% | 33,993,950 |
| Oct 24, 2025 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | - | 32,106,860 |
| Oct 22, 2025 | 3.22 | 3.24 | 3.14 | 3.20 | 3.20 | - | 43,661,850 |
| Oct 21, 2025 | 3.28 | 3.30 | 3.18 | 3.20 | 3.20 | -1.84% | 60,012,400 |
| Oct 20, 2025 | 3.28 | 3.34 | 3.22 | 3.26 | 3.26 | 1.24% | 79,380,170 |
| Oct 17, 2025 | 3.34 | 3.40 | 3.10 | 3.22 | 3.22 | -4.73% | 187,347,600 |
| Oct 16, 2025 | 3.48 | 3.54 | 3.36 | 3.38 | 3.38 | -1.17% | 168,530,100 |
| Oct 15, 2025 | 3.32 | 3.50 | 3.32 | 3.42 | 3.42 | 4.27% | 173,126,800 |
| Oct 14, 2025 | 3.18 | 3.34 | 3.16 | 3.28 | 3.28 | 3.14% | 131,606,100 |
| Oct 10, 2025 | 3.22 | 3.24 | 3.16 | 3.18 | 3.18 | -1.85% | 41,876,800 |
| Oct 9, 2025 | 3.24 | 3.30 | 3.14 | 3.24 | 3.24 | 1.89% | 112,186,100 |
| Oct 8, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -1.24% | 49,658,860 |
| Oct 7, 2025 | 3.20 | 3.28 | 3.18 | 3.22 | 3.22 | -0.62% | 52,784,560 |
| Oct 6, 2025 | 3.22 | 3.34 | 3.20 | 3.24 | 3.24 | 2.53% | 87,311,010 |
| Oct 3, 2025 | 3.48 | 3.50 | 3.16 | 3.16 | 3.16 | -7.60% | 199,088,500 |
| Oct 2, 2025 | 3.40 | 3.44 | 3.36 | 3.42 | 3.42 | 2.40% | 104,776,200 |
| Oct 1, 2025 | 3.36 | 3.44 | 3.32 | 3.34 | 3.34 | - | 56,862,770 |
| Sep 30, 2025 | 3.48 | 3.50 | 3.34 | 3.34 | 3.34 | -4.02% | 85,533,920 |
| Sep 29, 2025 | 3.52 | 3.56 | 3.44 | 3.48 | 3.48 | -0.57% | 111,686,500 |
| Sep 26, 2025 | 3.62 | 3.66 | 3.50 | 3.50 | 3.50 | -3.85% | 149,978,800 |
| Sep 25, 2025 | 3.48 | 3.68 | 3.48 | 3.64 | 3.64 | 3.41% | 218,545,900 |
| Sep 24, 2025 | 3.44 | 3.54 | 3.42 | 3.52 | 3.52 | 2.33% | 161,532,100 |