Asia Biomass Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-04-17 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 69,300 |
| 2024-04-11 | 1.380 | 1.400 | 1.340 | 1.340 | 1.340 | 196,300 |
| 2024-04-10 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 83,200 |
| 2024-04-09 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 65,600 |
| 2024-04-05 | 1.390 | 1.470 | 1.380 | 1.420 | 1.420 | 331,900 |
| 2024-04-04 | 1.400 | 1.420 | 1.360 | 1.380 | 1.380 | 58,300 |
| 2024-04-03 | 1.440 | 1.460 | 1.380 | 1.380 | 1.380 | 530,700 |
| 2024-04-02 | 1.470 | 1.530 | 1.380 | 1.420 | 1.420 | 1,600,200 |
| 2024-04-01 | 1.430 | 1.470 | 1.390 | 1.470 | 1.470 | 461,100 |
| 2024-03-29 | 1.480 | 1.490 | 1.380 | 1.440 | 1.440 | 1,190,300 |
| 2024-03-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-03-27 | 1.260 | 1.300 | 1.250 | 1.300 | 1.300 | 77,900 |
| 2024-03-26 | 1.240 | 1.290 | 1.240 | 1.250 | 1.250 | 26,000 |
| 2024-03-25 | 1.290 | 1.300 | 1.230 | 1.260 | 1.260 | 13,600 |
| 2024-03-22 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-03-21 | 1.270 | 1.300 | 1.270 | 1.290 | 1.290 | 155,700 |
| 2024-03-20 | 1.340 | 1.340 | 1.250 | 1.270 | 1.270 | 365,900 |
| 2024-03-19 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 37,100 |
| 2024-03-18 | 1.350 | 1.380 | 1.340 | 1.340 | 1.340 | 48,100 |
| 2024-03-15 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-03-14 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 33,500 |
| 2024-03-13 | 1.470 | 1.470 | 1.350 | 1.380 | 1.380 | 57,000 |
| 2024-03-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-03-11 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 40,500 |
| 2024-03-08 | 1.340 | 1.370 | 1.330 | 1.360 | 1.360 | 25,300 |
| 2024-03-07 | 1.370 | 1.370 | 1.310 | 1.330 | 1.330 | 63,100 |
| 2024-03-06 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 31,400 |
| 2024-03-05 | 1.380 | 1.380 | 1.310 | 1.350 | 1.350 | 5,300 |
| 2024-03-04 | 1.300 | 1.370 | 1.300 | 1.340 | 1.340 | 128,800 |
| 2024-03-01 | 1.330 | 1.350 | 1.290 | 1.320 | 1.320 | 181,800 |
| 2024-02-29 | 1.360 | 1.380 | 1.330 | 1.340 | 1.340 | 59,600 |
| 2024-02-28 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 52,600 |
| 2024-02-27 | 1.390 | 1.410 | 1.390 | 1.390 | 1.390 | 62,400 |
| 2024-02-23 | 1.370 | 1.470 | 1.370 | 1.390 | 1.390 | 57,500 |
| 2024-02-22 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 89,900 |
| 2024-02-21 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 57,400 |
| 2024-02-20 | 1.380 | 1.430 | 1.340 | 1.360 | 1.360 | 302,300 |
| 2024-02-19 | 1.440 | 1.470 | 1.380 | 1.430 | 1.430 | 134,700 |
| 2024-02-16 | 1.490 | 1.490 | 1.370 | 1.460 | 1.460 | 154,000 |
| 2024-02-15 | 1.460 | 1.500 | 1.440 | 1.470 | 1.470 | 45,400 |
| 2024-02-14 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 4,400 |
| 2024-02-13 | 1.500 | 1.530 | 1.440 | 1.470 | 1.470 | 107,100 |
| 2024-02-12 | 1.440 | 1.480 | 1.440 | 1.470 | 1.470 | 39,300 |
| 2024-02-09 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 4,400 |
| 2024-02-08 | 1.460 | 1.500 | 1.460 | 1.490 | 1.490 | 11,400 |
| 2024-02-07 | 1.510 | 1.520 | 1.480 | 1.480 | 1.480 | 30,000 |
| 2024-02-06 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 56,100 |
| 2024-02-05 | 1.450 | 1.520 | 1.450 | 1.490 | 1.490 | 21,200 |
| 2024-02-02 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 24,500 |
| 2024-02-01 | 1.430 | 1.470 | 1.430 | 1.450 | 1.450 | 16,300 |
| 2024-01-31 | 1.440 | 1.480 | 1.430 | 1.470 | 1.470 | 62,700 |
| 2024-01-30 | 1.460 | 1.510 | 1.450 | 1.490 | 1.490 | 12,800 |
| 2024-01-29 | 1.530 | 1.530 | 1.440 | 1.440 | 1.440 | 83,100 |
| 2024-01-26 | 1.500 | 1.500 | 1.440 | 1.500 | 1.500 | 12,700 |
| 2024-01-25 | 1.470 | 1.480 | 1.440 | 1.440 | 1.440 | 24,300 |
| 2024-01-24 | 1.440 | 1.490 | 1.430 | 1.490 | 1.490 | 90,800 |
| 2024-01-23 | 1.500 | 1.510 | 1.450 | 1.490 | 1.490 | 31,700 |
| 2024-01-22 | 1.510 | 1.510 | 1.470 | 1.510 | 1.510 | 257,800 |
| 2024-01-19 | 1.540 | 1.580 | 1.500 | 1.510 | 1.510 | 70,300 |
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.