SET · EA-R · stock
Energy Absolute Public Company Limited (EA-R) stock price history
Every SET trading session of Energy Absolute Public Company Limited from Apr 3, 2017 to Sep 28, 2026: 2,309 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EA-R adjusted close, 2017 to 2026
- THB 98.99
- All time high, 2022
- THB 3.61
- 52 week high, THB 2.42 low
- 2,309
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
EA-R key facts
- Energy Absolute Public Company Limited (EA-R) closed at THB 2.83 on Sep 28, 2026 on SET.
- EA-R's all time high close is THB 98.99, set on Apr 5, 2022; its all time low close is THB 2.19 on Jul 3, 2025.
- EA-R's 52 week range is THB 2.42 to THB 3.61.
- EA-R returned -21.4% over the year to Sep 28, 2026 and -95.5% over five years.
- Since Apr 3, 2017 EA-R returned -89%, -21.1% a year compounded.
- EA-R's deepest drawdown was -97.8% from Apr 5, 2022 to Jul 3, 2025.
- DataCedar holds 2,309 daily sessions of EA-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EA-R price chart, 2017 to 2026
EA-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +8.6% |
| 6 months | +8.6% |
| Year to date | -12.2% |
| 1 year | -21.4% |
| 3 years | -94.9% |
| 5 years | -95.5% |
| 10 years | n/a |
| Since Apr 3, 2017 | -89.4% |
| Compound annual growth, 9.5 years | -21.1% |
EA-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 98.99 on Apr 5, 2022
- All time low close
- THB 2.19 on Jul 3, 2025
- 52 week high
- THB 3.61 on Sep 29, 2025
- 52 week low
- THB 2.42 on Mar 5, 2026
- Deepest drawdown
- -97.8% from Apr 5, 2022 to Jul 3, 2025, not yet recovered
- Best single session
- +45.1% on Dec 13, 2024
- Worst single session
- -90.0% on Nov 19, 2024
- Volatility, 1 year annualised
- 33.2%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2021, +91%
- Worst calendar year
- 2024, -93%
EA-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Apr 3, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.23 | THB 3.40 | THB 2.42 | THB 2.83 | -12.2% | 505.2M | 186 |
| 2025 | THB 4.13 | THB 4.13 | THB 2.06 | THB 3.23 | -21.8% | 1.8B | 242 |
| 2024 | THB 56.04 | THB 56.25 | THB 3.12 | THB 4.13 | -92.6% | 526.6M | 243 |
| 2023 | THB 96.28 | THB 96.62 | THB 52.30 | THB 56.04 | -41.8% | 253.6M | 243 |
| 2022 | THB 95.08 | THB 99.85 | THB 76.00 | THB 96.28 | +2.9% | 914.6M | 241 |
| 2021 | THB 51.45 | THB 98.86 | THB 47.65 | THB 93.54 | +90.6% | 1.1B | 241 |
| 2020 | THB 42.97 | THB 50.61 | THB 28.64 | THB 49.07 | +15.7% | 571.3M | 243 |
| 2019 | THB 42.36 | THB 57.38 | THB 40.22 | THB 42.40 | +2.6% | 835.2M | 244 |
| 2018 | THB 51.40 | THB 69.18 | THB 26.88 | THB 41.31 | -18.6% | 1.2B | 245 |
| 2017 | THB 26.83 | THB 51.88 | THB 25.82 | THB 50.77 | n/a | 259.1M | 181 |
EA-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.83 | -2.4% |
| August 2026 | THB 2.91 | +11.3% |
| July 2026 | THB 2.61 | 0.0% |
| June 2026 | THB 2.61 | 0.0% |
| May 2026 | THB 2.61 | 0.0% |
| April 2026 | THB 2.61 | 0.0% |
| March 2026 | THB 2.61 | -11.6% |
| February 2026 | THB 2.95 | +8.5% |
| January 2026 | THB 2.72 | -15.8% |
| December 2025 | THB 3.23 | 0.0% |
| November 2025 | THB 3.23 | 0.0% |
| October 2025 | THB 3.23 | -7.5% |
About the EA-R data
Daily bars. 2,309 sessions from Apr 3, 2017 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EA-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- DUSIT Dusit Thani Public Company Limited
- DUSIT-R Dusit Thani Public Company Limited
- E1VFVN3001 Dcvfmvn30 ETF
- EA Energy Absolute Public Company Limited
- EASON Eason & Co Public Company Limited
- EASON-R Eason & Co Public Company Limited
- EAST Eastern Commercial Leasing Public Company Limited
- EAST-R Eastern Commercial Leasing Public Company Limited
Common questions
EA-R share price history
