Asia Biomass Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 1.540 | 1.540 | 1.450 | 1.510 | 1.510 | 87,900 |
| 2024-07-16 | 1.530 | 1.550 | 1.520 | 1.520 | 1.520 | 40,200 |
| 2024-07-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-07-12 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-07-11 | 1.570 | 1.590 | 1.560 | 1.590 | 1.590 | 50,400 |
| 2024-07-10 | 1.540 | 1.600 | 1.540 | 1.570 | 1.570 | 15,300 |
| 2024-07-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-07-08 | 1.600 | 1.600 | 1.530 | 1.570 | 1.570 | 39,900 |
| 2024-07-05 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 115,300 |
| 2024-07-04 | 1.580 | 1.580 | 1.510 | 1.570 | 1.570 | 30,700 |
| 2024-07-03 | 1.590 | 1.590 | 1.520 | 1.590 | 1.590 | 97,800 |
| 2024-07-02 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 105,900 |
| 2024-07-01 | 1.600 | 1.600 | 1.560 | 1.590 | 1.590 | 128,800 |
| 2024-06-28 | 1.520 | 1.600 | 1.500 | 1.600 | 1.600 | 381,600 |
| 2024-06-27 | 1.500 | 1.530 | 1.500 | 1.520 | 1.520 | 113,600 |
| 2024-06-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-06-25 | 1.580 | 1.600 | 1.540 | 1.550 | 1.550 | 353,700 |
| 2024-06-24 | 1.450 | 1.580 | 1.440 | 1.580 | 1.580 | 971,600 |
| 2024-06-21 | 1.380 | 1.460 | 1.360 | 1.450 | 1.450 | 744,400 |
| 2024-06-20 | 1.400 | 1.410 | 1.380 | 1.380 | 1.380 | 84,400 |
| 2024-06-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-06-18 | 1.370 | 1.410 | 1.370 | 1.400 | 1.400 | 291,100 |
| 2024-06-17 | 1.380 | 1.410 | 1.380 | 1.380 | 1.380 | 15,200 |
| 2024-06-14 | 1.370 | 1.410 | 1.370 | 1.390 | 1.390 | 56,000 |
| 2024-06-13 | 1.380 | 1.410 | 1.360 | 1.390 | 1.390 | 107,400 |
| 2024-06-12 | 1.410 | 1.410 | 1.360 | 1.380 | 1.380 | 17,900 |
| 2024-06-11 | 1.380 | 1.410 | 1.380 | 1.390 | 1.390 | 164,800 |
| 2024-06-10 | 1.390 | 1.410 | 1.380 | 1.380 | 1.380 | 314,300 |
| 2024-06-07 | 1.400 | 1.400 | 1.350 | 1.390 | 1.390 | 234,400 |
| 2024-06-06 | 1.420 | 1.420 | 1.350 | 1.350 | 1.350 | 122,500 |
| 2024-06-05 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 51,900 |
| 2024-06-04 | 1.410 | 1.420 | 1.360 | 1.390 | 1.390 | 11,200 |
| 2024-05-31 | 1.370 | 1.390 | 1.360 | 1.360 | 1.360 | 11,400 |
| 2024-05-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-05-29 | 1.390 | 1.390 | 1.350 | 1.390 | 1.390 | 63,700 |
| 2024-05-28 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 11,100 |
| 2024-05-27 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 208,500 |
| 2024-05-24 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 165,000 |
| 2024-05-23 | 1.360 | 1.430 | 1.360 | 1.400 | 1.400 | 32,300 |
| 2024-05-21 | 1.360 | 1.390 | 1.350 | 1.360 | 1.360 | 5,100 |
| 2024-05-20 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 15,900 |
| 2024-05-17 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 92,600 |
| 2024-05-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-05-15 | 1.400 | 1.400 | 1.330 | 1.340 | 1.340 | 200,100 |
| 2024-05-14 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 29,400 |
| 2024-05-13 | 1.430 | 1.430 | 1.370 | 1.400 | 1.400 | 50,700 |
| 2024-05-10 | 1.370 | 1.420 | 1.350 | 1.400 | 1.400 | 65,700 |
| 2024-05-09 | 1.380 | 1.430 | 1.360 | 1.360 | 1.360 | 130,300 |
| 2024-05-08 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 2,400 |
| 2024-05-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-05-03 | 1.350 | 1.360 | 1.330 | 1.360 | 1.360 | 54,400 |
| 2024-05-02 | 1.340 | 1.380 | 1.340 | 1.360 | 1.360 | 769,400 |
| 2024-04-30 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 157,100 |
| 2024-04-29 | 1.310 | 1.380 | 1.310 | 1.360 | 1.360 | 52,500 |
| 2024-04-26 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 297,300 |
| 2024-04-25 | 1.360 | 1.360 | 1.310 | 1.310 | 1.310 | 133,500 |
| 2024-04-24 | 1.320 | 1.370 | 1.320 | 1.360 | 1.360 | 1,300 |
| 2024-04-23 | 1.330 | 1.380 | 1.300 | 1.320 | 1.320 | 1,036,100 |
| 2024-04-22 | 1.330 | 1.330 | 1.290 | 1.320 | 1.320 | 45,800 |
| 2024-04-19 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
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.