AI Energy Public Company Limited(TH:AIE)
฿1.42+0.05 (+3.65%)
TH:AIE
AI Energy Public Company Limited historical prices
฿1.42
At close:+0.05 (+3.65%)
AI Energy Public Company Limited (AIE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.39 | 1.45 | 1.38 | 1.42 | 1.42 | +3.65% | 3,967,251 | 1.17 |
| Nov 10, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 0.00% | 643,603 | 0.14 |
| Nov 09, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 801,730 | 0.18 |
| Nov 06, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 846,961 | 0.15 |
| Nov 05, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 1,469,633 | 0.27 |
| Nov 04, 2026 | 1.36 | 1.40 | 1.33 | 1.40 | 1.40 | +2.94% | 1,767,299 | 0.32 |
| Nov 03, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 1,317,344 | 0.23 |
| Nov 02, 2026 | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | +0.72% | 1,221,744 | 0.21 |
| Oct 30, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 1,806,329 | 0.31 |
| Oct 29, 2026 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -2.76% | 2,975,093 | 0.52 |
| Oct 28, 2026 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -2.68% | 3,707,703 | 0.65 |
| Oct 27, 2026 | 1.43 | 1.49 | 1.42 | 1.49 | 1.49 | +4.20% | 6,577,863 | 1.18 |
| Oct 26, 2026 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | 0.00% | 1,596,532 | 0.29 |
| Oct 23, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 1,811,556 | 0.33 |
| Oct 21, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 2,054,517 | 0.37 |
| Oct 20, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 1,489,761 | 0.27 |
| Oct 19, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 820,108 | 0.15 |
| Oct 16, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 529,954 | 0.10 |
| Oct 14, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.00% | 598,690 | 0.11 |
| Oct 13, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 1,041,563 | 0.18 |
| Oct 09, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 363,818 | 0.06 |
| Oct 08, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.00% | 690,125 | 0.12 |
| Oct 07, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | +0.66% | 727,970 | 0.13 |
| Oct 06, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 709,882 | 0.12 |
| Oct 05, 2026 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -1.29% | 582,927 | 0.10 |
| Oct 02, 2026 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | +2.65% | 1,892,819 | 0.33 |
| Oct 01, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 583,672 | 0.10 |
| Sep 30, 2026 | 1.58 | 1.59 | 1.51 | 1.53 | 1.53 | -3.10% | 4,035,626 | 0.71 |
| Sep 29, 2026 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | -0.63% | 823,518 | 0.14 |
| Sep 28, 2026 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | 0.00% | 1,206,273 | 0.21 |
| Sep 25, 2026 | 1.63 | 1.65 | 1.59 | 1.59 | 1.59 | -1.91% | 1,823,715 | 0.32 |
| Sep 24, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 3,033,573 | 0.54 |
| Sep 23, 2026 | 1.64 | 1.67 | 1.60 | 1.64 | 1.64 | +1.23% | 4,363,326 | 0.79 |
| Sep 22, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 0.00% | 2,514,691 | 0.46 |
| Sep 21, 2026 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | +1.95% | 3,645,948 | 0.67 |
| Sep 18, 2026 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | +1.86% | 2,587,860 | 0.48 |
| Sep 17, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | +1.30% | 1,356,668 | 0.25 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.08% | 3,890,177 | 0.72 |
| Sep 15, 2026 | 1.56 | 1.65 | 1.55 | 1.59 | 1.59 | +2.52% | 4,516,254 | 0.85 |
| Sep 14, 2026 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | -0.64% | 769,520 | 0.15 |
| Sep 11, 2026 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -1.83% | 1,836,100 | 0.35 |
| Sep 10, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | 0.00% | 3,372,570 | 0.64 |
| Sep 09, 2026 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | 0.00% | 5,409,035 | 1.04 |
| Sep 08, 2026 | 1.51 | 1.59 | 1.50 | 1.59 | 1.59 | +5.93% | 5,753,436 | 1.12 |
| Sep 07, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | 0.00% | 679,213 | 0.13 |
| Sep 04, 2026 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | +1.35% | 918,087 | 0.18 |
| Sep 03, 2026 | 1.53 | 1.55 | 1.46 | 1.48 | 1.48 | -3.27% | 2,748,802 | 0.53 |
