Asia Biomass Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.730	0.950	0.730	0.950	0.950	6,067,500
2026-10-14	0.720	0.740	0.710	0.730	0.730	221,300
2026-10-12	0.740	0.750	0.730	0.740	0.740	10,700
2026-10-09	0.740	0.760	0.730	0.740	0.740	67,901
2026-10-08	0.730	0.740	0.730	0.730	0.730	161,800
2026-10-07	0.730	0.740	0.720	0.730	0.730	24,733
2026-10-06	0.740	0.800	0.720	0.730	0.730	284,200
2026-10-05	0.740	0.750	0.720	0.730	0.730	43,300
2026-10-02	0.750	0.750	0.730	0.740	0.740	2,400
2026-10-01	0.730	0.770	0.730	0.740	0.740	42,602
2026-09-30	0.800	0.800	0.740	0.750	0.750	121,000
2026-09-29	0.770	0.810	0.760	0.800	0.800	38,300
2026-09-28	0.770	0.800	0.760	0.790	0.790	109,500
2026-09-25	0.790	0.820	0.790	0.790	0.790	230,900
2026-09-24	0.820	0.830	0.790	0.810	0.810	74,900
2026-09-23	0.820	0.830	0.820	0.820	0.820	55,200
2026-09-22	0.830	0.830	0.780	0.800	0.800	236,300
2026-09-21	0.850	0.850	0.820	0.830	0.830	214,701
2026-09-18	0.780	0.880	0.780	0.820	0.820	680,310
2026-09-17	0.800	0.800	0.770	0.780	0.780	144,100
2026-09-16	0.840	0.900	0.770	0.800	0.800	957,033
2026-09-15	0.850	0.880	0.830	0.830	0.830	90,300
2026-09-14	0.890	0.890	0.840	0.840	0.840	202,100
2026-09-11	0.890	0.900	0.870	0.880	0.880	281,177
2026-09-10	0.890	0.930	0.890	0.890	0.890	672,168
2026-09-09	0.950	0.990	0.900	0.900	0.900	1,821,701
2026-09-08	0.850	1.010	0.830	0.940	0.940	7,037,323
2026-09-07	0.850	0.880	0.820	0.840	0.840	948,867
2026-09-04	0.860	0.860	0.810	0.830	0.830	233,000
2026-09-03	0.850	0.900	0.830	0.830	0.830	789,611
2026-09-02	0.870	0.870	0.820	0.840	0.840	586,613
2026-09-01	0.930	0.930	0.850	0.860	0.860	1,081,107
2026-08-31	0.940	0.960	0.910	0.920	0.920	1,143,602
2026-08-28	0.900	1.030	0.900	0.930	0.930	8,523,739
2026-08-27	0.940	0.940	0.880	0.880	0.880	2,935,657
2026-08-26	0.910	1.030	0.900	0.960	0.960	19,749,096
2026-08-25	0.640	0.850	0.630	0.850	0.850	6,139,463
2026-08-24	0.650	0.660	0.620	0.650	0.650	323,301
2026-08-21	0.660	0.670	0.620	0.660	0.660	527,130
2026-08-20	0.680	0.680	0.650	0.660	0.660	230,110
2026-08-19	0.690	0.730	0.670	0.680	0.680	681,534
2026-08-18	0.670	0.680	0.640	0.680	0.680	654,650
2026-08-17	0.720	0.730	0.670	0.670	0.670	1,309,693
2026-08-14	0.810	0.820	0.690	0.720	0.720	1,936,247
2026-08-13	0.790	0.870	0.780	0.780	0.780	9,928,818
2026-08-11	0.580	0.680	0.560	0.680	0.680	6,311,722
2026-08-10	0.500	0.520	0.500	0.520	0.520	155,500
2026-08-07	0.510	0.510	0.480	0.500	0.500	164,600
2026-08-06	0.490	0.510	0.490	0.510	0.510	25,106
2026-08-05	0.500	0.500	0.490	0.490	0.490	11,804
2026-08-04	0.480	0.540	0.480	0.510	0.510	118,710
2026-08-03	0.470	0.480	0.470	0.470	0.470	18,600
2026-07-31	0.490	0.490	0.490	0.490	0.490	5,209
2026-07-30	0.490	0.490	0.470	0.470	0.470	12,200
2026-07-27	0.490	0.500	0.490	0.500	0.500	7,100
2026-07-24	0.490	0.500	0.460	0.500	0.500	59,400
2026-07-23	0.480	0.490	0.480	0.490	0.490	46,489
2026-07-22	0.500	0.500	0.470	0.480	0.480	114,110
2026-07-21	0.500	0.500	0.490	0.500	0.500	11,400
2026-07-20	0.510	0.510	0.500	0.500	0.500	2,787

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.