Energy Absolute DRC

EA_n
🏛️ thailand →
3.22
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 30.55 30.73 30.21 30.55 6.9M
2023-12-27 30.90 31.07 30.38 30.55 4.7M
2023-12-26 30.55 31.07 30.21 30.55 3.0M
2023-12-25 30.73 30.90 30.38 30.38 4.5M
2023-12-22 31.07 31.07 30.21 30.73 7.2M
2023-12-21 30.55 31.42 30.21 31.07 8.1M
2023-12-20 30.90 31.42 30.55 30.90 3.4M
2023-12-19 30.90 31.07 30.38 30.55 4.2M
2023-12-18 31.24 31.59 30.90 31.07 3.5M
2023-12-15 30.55 31.59 30.04 31.42 15.5M
2023-12-14 29.69 30.38 29.69 30.04 9.0M
2023-12-13 30.04 30.04 28.83 29.17 5.3M
2023-12-12 30.55 30.73 29.52 29.52 6.7M
2023-12-08 30.73 31.07 30.21 30.55 5.2M
2023-12-07 30.90 30.90 30.21 30.38 6.1M
2023-12-06 30.90 31.07 30.73 30.90 5.8M
2023-12-04 30.90 31.42 30.73 30.90 3.9M
2023-12-01 31.07 31.24 30.55 31.24 3.3M
2023-11-30 31.76 31.76 30.73 30.73 23.7M
2023-11-29 32.28 32.80 31.59 31.94 11.9M
2023-11-28 32.28 32.63 32.11 32.28 7.0M
2023-11-27 31.42 32.28 31.42 31.94 6.2M
2023-11-24 32.63 32.97 31.07 31.76 7.3M
2023-11-23 32.28 32.97 32.11 32.80 4.5M
2023-11-22 32.97 32.97 31.94 32.28 26.0M
2023-11-21 33.32 33.32 32.45 32.80 7.6M
2023-11-20 32.45 33.32 31.76 33.14 8.6M
2023-11-17 32.28 33.66 32.28 32.80 7.8M
2023-11-16 32.11 32.80 31.76 32.63 13.0M
2023-11-15 30.04 32.11 29.86 31.94 18.5M
2023-11-14 30.73 30.73 28.83 29.17 8.8M
2023-11-13 31.07 31.07 30.21 30.55 7.1M
2023-11-10 31.24 31.59 30.38 30.55 11.0M
2023-11-09 31.42 32.28 30.73 31.94 8.3M
2023-11-08 31.07 31.76 30.90 31.42 4.5M
2023-11-07 31.24 31.42 30.73 30.90 8.6M
2023-11-06 32.63 32.63 31.42 31.42 11.2M
2023-11-03 31.24 32.63 31.24 32.28 14.6M
2023-11-02 30.38 31.07 30.04 30.90 10.5M
2023-11-01 29.00 30.21 29.00 29.69 10.0M
2023-10-31 28.48 29.69 28.48 29.00 14.8M
2023-10-30 30.55 30.55 28.31 28.83 27.5M
2023-10-27 31.24 31.42 30.55 31.07 9.5M
2023-10-26 31.42 31.42 30.73 30.73 6.5M
2023-10-25 32.11 32.45 31.42 31.59 5.6M
2023-10-24 31.07 31.76 30.38 31.59 12.5M
2023-10-20 31.94 32.28 30.90 31.42 42.5M
2023-10-19 32.28 32.45 31.76 32.28 10.4M
2023-10-18 32.45 33.14 32.28 32.80 9.7M
2023-10-17 32.11 32.97 32.11 32.28 13.8M
2023-10-16 32.97 32.97 31.24 31.94 15.3M
2023-10-12 33.83 33.83 32.97 33.14 4.9M
2023-10-11 33.32 33.83 32.97 33.66 7.8M
2023-10-10 33.32 33.49 32.63 32.97 8.3M
2023-10-09 33.66 33.66 32.45 32.63 12.6M
2023-10-06 34.52 34.52 33.66 33.83 7.4M
2023-10-05 34.87 34.87 33.83 34.35 8.9M
2023-10-04 32.97 34.52 32.80 34.18 11.0M
2023-10-03 34.35 34.52 33.32 33.66 15.9M
2023-10-02 35.39 35.56 34.70 35.04 7.6M
2023-09-29 35.73 36.42 35.04 35.21 15.3M
2023-09-28 35.73 35.73 34.52 34.87 16.6M
2023-09-27 35.73 36.25 35.56 35.91 12.4M
2023-09-26 36.77 37.11 35.56 35.56 23.0M
2023-09-25 38.84 38.84 36.42 36.60 18.2M
2023-09-22 38.67 39.36 38.67 38.84 6.6M
2023-09-21 38.32 39.01 37.98 38.49 11.3M
2023-09-20 39.36 39.36 38.49 38.67 8.6M
2023-09-19 39.53 40.05 39.36 39.36 9.3M
2023-09-18 40.05 40.39 39.53 39.53 7.3M
2023-09-15 40.74 40.91 39.53 40.22 19.2M
2023-09-14 40.74 40.74 39.70 40.39 15.4M
2023-09-13 42.29 42.29 40.22 40.57 11.7M
2023-09-12 42.98 43.16 42.12 42.12 11.6M
2023-09-11 42.12 42.46 41.60 42.29 8.6M
2023-09-08 42.12 42.46 41.95 41.95 5.9M
2023-09-07 42.46 42.64 41.43 41.95 9.3M
2023-09-06 42.64 42.98 42.46 42.64 5.6M
2023-09-05 42.64 43.16 42.29 42.64 6.9M
2023-09-04 43.33 43.50 42.46 42.81 5.6M
2023-09-01 43.67 43.85 42.64 43.16 12.9M
2023-08-31 44.54 44.54 43.50 43.67 14.1M
2023-08-30 44.54 44.71 44.19 44.54 5.0M
2023-08-29 44.36 45.05 44.02 44.19 10.4M
2023-08-28 45.23 45.40 44.02 44.36 6.1M
2023-08-25 44.19 45.23 43.85 44.88 18.5M
2023-08-24 42.29 44.71 42.12 44.02 18.4M
2023-08-23 41.43 42.29 40.91 42.12 11.2M
2023-08-22 41.08 41.60 40.57 41.26 13.3M
2023-08-21 39.70 40.74 39.53 40.57 9.3M
2023-08-18 39.53 40.05 39.19 39.53 7.0M
2023-08-17 39.36 40.05 39.19 39.70 5.8M
2023-08-16 39.36 39.70 38.84 39.53 8.3M
2023-08-15 40.91 41.26 39.53 39.53 10.0M
2023-08-11 40.39 41.08 40.22 40.57 6.5M
2023-08-10 40.05 40.39 39.36 40.39 7.1M
2023-08-09 39.70 40.05 39.36 40.05 7.8M
2023-08-08 40.05 40.22 39.53 39.53 8.7M
2023-08-07 40.39 40.74 39.19 40.05 12.2M
2023-08-04 40.57 40.91 40.22 40.39 9.2M
2023-08-03 41.95 42.29 40.57 40.74 8.9M
2023-08-02 42.81 42.98 41.26 41.95 7.2M
2023-07-31 42.46 42.98 41.77 42.81 29.7M
2023-07-27 38.15 41.43 38.15 41.26 20.6M
2023-07-26 38.67 38.67 37.46 37.80 6.0M
2023-07-25 38.67 38.84 38.15 38.49 9.0M
2023-07-24 39.36 39.53 38.15 38.49 10.2M
2023-07-21 39.01 39.53 38.49 39.19 20.8M
2023-07-20 39.19 39.36 38.67 38.84 8.8M
2023-07-19 39.53 40.22 38.84 39.19 9.8M
2023-07-18 38.84 39.36 38.49 39.19 7.4M
2023-07-17 39.01 39.53 38.32 38.84 9.3M
2023-07-14 38.15 39.01 37.98 38.84 13.4M
2023-07-13 37.11 37.80 36.77 37.63 4.9M
2023-07-12 37.29 37.98 36.42 37.11 8.6M
2023-07-11 37.29 37.63 36.60 36.94 6.5M
2023-07-10 37.46 37.46 36.25 37.11 6.3M
2023-07-07 37.11 37.63 36.60 37.29 5.0M
2023-07-06 37.46 37.80 37.11 37.46 7.3M
2023-07-05 38.67 38.67 37.29 37.46 7.1M
2023-07-04 38.84 39.53 38.49 38.84 6.3M
2023-07-03 39.19 39.36 38.32 38.84 7.8M
2023-06-30 39.70 40.05 39.01 39.36 7.8M
2023-06-29 36.25 39.01 36.08 38.67 25.0M
2023-06-28 37.11 37.11 35.56 36.08 13.3M
2023-06-27 36.25 37.63 36.25 36.42 10.3M
2023-06-26 39.88 39.88 36.25 36.25 14.0M
2023-06-23 39.36 40.39 39.19 40.05 5.6M
2023-06-22 40.22 40.39 38.84 39.36 12.2M
2023-06-21 42.46 42.64 39.88 39.88 15.6M
2023-06-20 42.81 43.33 42.64 42.64 8.5M
2023-06-19 42.64 42.81 42.12 42.29 4.7M
2023-06-16 42.98 43.50 42.46 42.81 9.0M
2023-06-15 43.67 43.85 42.64 42.64 5.5M
2023-06-14 44.02 44.02 43.50 43.50 4.3M
2023-06-13 44.02 44.54 43.85 44.02 8.3M
2023-06-12 44.02 44.71 44.02 44.02 3.8M
2023-06-09 44.71 44.88 43.85 44.19 5.7M
2023-06-08 44.02 45.23 43.50 44.88 12.3M
2023-06-07 41.95 43.67 41.77 43.50 13.2M
2023-06-06 42.64 42.81 41.43 41.77 8.2M
2023-06-02 42.46 42.81 41.95 42.29 10.5M
2023-06-01 44.36 44.54 41.95 41.95 13.6M
2023-05-31 43.50 44.88 43.50 44.88 19.1M
2023-05-30 45.23 45.74 44.02 44.02 10.3M
2023-05-29 45.23 45.57 45.05 45.23 3.5M
2023-05-26 45.40 45.74 45.05 45.23 5.1M
2023-05-25 45.57 45.92 45.05 45.57 8.2M
2023-05-24 45.23 45.92 45.23 45.57 5.9M
2023-05-23 45.74 45.74 44.54 45.57 15.1M
2023-05-22 44.36 45.92 43.67 45.74 9.4M
2023-05-19 44.88 44.88 44.36 44.54 6.1M
2023-05-18 45.74 46.26 44.36 44.54 11.2M
2023-05-17 46.26 46.61 45.23 45.23 6.5M
2023-05-16 46.26 46.61 45.40 46.26 10.7M
2023-05-15 47.82 47.99 45.92 46.26 0.0M
2023-05-12 47.30 47.30 45.92 46.61 0.0M
2023-05-11 46.95 47.64 46.78 47.13 7.0M
2023-05-10 46.61 47.47 46.61 47.13 0.0M
2023-05-09 47.47 47.47 46.44 46.61 8.6M
2023-05-08 46.26 47.30 46.09 47.30 8.6M
2023-05-03 45.57 45.92 44.36 45.74 16.8M
2023-05-02 46.95 47.64 45.57 45.92 8.1M
2023-04-28 47.64 47.64 46.61 46.78 8.2M
2023-04-27 48.16 48.33 47.13 47.30 5.9M
2023-04-26 47.47 48.51 47.30 48.16 6.3M
2023-04-25 49.20 49.37 47.47 47.47 13.2M
2023-04-24 48.85 49.37 48.68 49.20 4.6M
2023-04-21 50.41 50.58 48.33 49.02 68.2M
2023-04-20 50.92 51.10 50.06 50.23 15.9M
2023-04-19 52.48 52.82 50.75 50.92 23.0M
2023-04-18 54.20 54.20 52.99 53.17 12.5M
2023-04-17 53.69 54.89 53.34 53.86 15.5M
2023-04-12 53.17 53.69 52.99 53.17 6.9M
2023-04-11 52.65 52.82 52.30 52.82 4.8M
2023-04-10 51.96 52.99 50.41 52.65 13.4M
2023-04-07 52.13 52.30 51.79 52.13 2.9M
2023-04-05 52.30 52.65 51.79 51.79 5.4M
2023-04-04 52.65 53.51 52.48 52.48 6.3M
2023-04-03 52.65 52.99 52.13 52.48 4.1M
2023-03-31 51.79 52.48 51.61 52.48 11.1M
2023-03-30 52.48 52.65 51.44 51.61 5.0M
2023-03-29 52.65 52.99 52.30 52.48 4.2M
2023-03-28 52.30 52.48 52.13 52.48 3.9M
2023-03-27 52.48 52.48 51.79 52.13 4.4M
2023-03-24 52.65 52.82 52.13 52.30 4.9M
2023-03-23 52.13 52.99 52.13 52.65 5.0M
2023-03-22 52.65 52.82 52.13 52.48 6.9M
2023-03-21 50.75 52.13 50.75 51.96 10.1M
2023-03-20 50.23 50.92 49.71 50.41 11.7M
2023-03-17 51.79 51.79 50.06 50.41 17.6M
2023-03-16 50.58 51.44 50.41 51.27 8.8M
2023-03-15 50.06 51.79 50.06 51.44 10.3M
2023-03-14 51.79 52.30 49.54 49.54 22.1M
2023-03-13 52.82 53.34 52.13 52.13 11.4M
2023-03-10 52.65 53.17 52.30 52.82 10.3M
2023-03-09 52.82 53.69 52.65 53.34 14.8M
2023-03-08 51.96 52.65 51.44 52.48 8.6M
2023-03-07 51.44 52.48 51.44 52.48 7.5M
2023-03-03 51.79 52.30 50.92 51.10 15.0M
2023-03-02 53.17 53.17 51.44 51.79 13.4M
2023-03-01 54.03 54.03 52.82 52.82 7.9M
2023-02-28 53.69 54.55 53.51 54.03 19.5M
2023-02-27 53.86 54.38 53.17 53.34 9.2M
2023-02-24 54.55 54.72 52.99 53.17 24.1M
2023-02-23 55.58 55.76 54.72 54.89 9.3M
2023-02-22 55.93 56.62 55.41 55.41 8.5M
2023-02-21 57.31 57.31 53.86 56.10 39.6M
2023-02-20 58.00 58.00 57.14 57.31 4.9M
2023-02-17 57.31 57.83 57.14 57.83 11.2M
2023-02-16 59.55 59.55 57.31 57.48 15.6M
2023-02-15 60.07 60.24 59.55 59.73 5.3M
2023-02-14 60.42 60.59 59.73 59.73 6.5M
2023-02-13 60.24 60.76 59.73 60.07 7.6M
2023-02-10 61.28 61.28 60.24 60.59 7.4M
2023-02-09 61.63 61.63 60.59 61.28 6.3M
2023-02-08 62.32 62.66 61.28 61.45 7.5M
2023-02-07 61.63 63.01 61.45 62.49 9.7M
2023-02-06 61.80 62.32 61.11 61.28 7.2M
2023-02-03 60.42 62.32 60.42 61.80 16.3M
2023-02-02 61.11 61.28 59.73 59.73 7.4M
2023-02-01 59.73 60.94 59.73 60.76 9.1M
2023-01-31 59.73 60.59 59.55 59.73 10.2M
2023-01-30 59.90 59.90 59.38 59.73 4.5M
2023-01-27 58.86 59.73 58.86 59.21 11.3M
2023-01-26 61.45 61.63 58.86 58.86 15.0M
2023-01-25 60.94 61.45 60.59 60.76 4.4M
2023-01-24 61.28 61.45 60.76 60.76 4.0M
2023-01-23 61.80 61.80 60.94 61.11 4.9M
2023-01-20 62.32 62.49 61.45 61.63 7.7M
2023-01-19 61.11 62.32 61.11 62.14 11.7M
2023-01-18 61.80 61.97 60.59 60.59 7.3M
2023-01-17 62.14 62.32 61.63 61.63 8.7M
2023-01-16 61.63 62.14 61.45 61.80 7.6M
2023-01-13 62.49 62.83 61.63 61.80 6.1M
2023-01-12 62.83 63.01 61.45 62.32 12.1M
2023-01-11 63.01 63.52 62.32 62.66 8.9M
2023-01-10 62.49 63.35 62.49 62.83 7.8M
2023-01-09 64.39 64.39 62.49 62.49 13.8M
2023-01-06 64.21 64.56 63.70 63.70 6.5M
2023-01-05 65.08 65.25 63.87 63.87 19.5M
2023-01-04 66.46 66.63 65.25 65.25 14.5M
2023-01-03 67.15 67.32 66.29 66.29 3.8M