Asia Biomass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	1.580	1.580	1.540	1.540	1.540	117,000
2024-01-17	1.560	1.570	1.550	1.560	1.560	102,900
2024-01-16	1.570	1.610	1.570	1.600	1.600	23,900
2024-01-15	1.610	1.610	1.570	1.600	1.600	10,900
2024-01-12	1.610	1.610	1.560	1.570	1.570	9,900
2024-01-11	1.620	1.620	1.550	1.590	1.590	252,800
2024-01-10	1.620	1.620	1.560	1.600	1.600	78,400
2024-01-09	1.610	1.610	1.560	1.600	1.600	112,400
2024-01-08	1.600	1.600	1.570	1.580	1.580	81,500
2024-01-05	1.600	1.600	1.570	1.600	1.600	170,200
2024-01-04	1.630	1.630	1.580	1.590	1.590	84,000
2024-01-03	1.640	1.640	1.570	1.580	1.580	146,600
2024-01-02	1.640	1.640	1.600	1.610	1.610	54,001
2023-12-28	1.600	1.620	1.570	1.610	1.610	56,800
2023-12-27	1.600	1.600	1.570	1.600	1.600	123,100
2023-12-26	1.560	1.590	1.560	1.580	1.580	38,300
2023-12-25	1.540	1.570	1.540	1.570	1.570	61,300
2023-12-22	1.540	1.570	1.540	1.560	1.560	12,800
2023-12-21	1.560	1.580	1.530	1.560	1.560	22,300
2023-12-20	1.570	1.600	1.560	1.560	1.560	133,100
2023-12-19	1.580	1.600	1.530	1.600	1.600	262,700
2023-12-18	1.490	1.550	1.480	1.540	1.540	71,900
2023-12-15	1.480	1.510	1.480	1.500	1.500	96,400
2023-12-14	1.520	1.520	1.500	1.500	1.500	120,100
2023-12-13	1.540	1.560	1.490	1.490	1.490	113,300
2023-12-12	1.520	1.530	1.520	1.530	1.530	23,700
2023-12-08	1.570	1.600	1.520	1.520	1.520	33,000
2023-12-07	1.600	1.600	1.520	1.580	1.580	161,300
2023-12-06	1.600	1.600	1.550	1.590	1.590	250,000
2023-12-04	1.550	1.600	1.520	1.520	1.520	335,700
2023-12-01	1.510	1.560	1.500	1.540	1.540	773,200
2023-11-30	1.500	1.550	1.500	1.500	1.500	144,900
2023-11-29	1.500	1.550	1.500	1.500	1.500	136,400
2023-11-28	1.500	1.520	1.500	1.500	1.500	133,100
2023-11-27	1.490	1.500	1.490	1.500	1.500	161,100
2023-11-24	1.480	1.500	1.480	1.500	1.500	18,800
2023-11-23	1.480	1.510	1.480	1.510	1.510	91,500
2023-11-22	1.470	1.540	1.470	1.500	1.500	150,600
2023-11-21	1.540	1.560	1.410	1.500	1.500	294,500
2023-11-20	1.560	1.560	1.540	1.540	1.540	61,000
2023-11-17	1.520	1.560	1.520	1.560	1.560	327,200
2023-11-16	1.500	1.570	1.500	1.550	1.550	169,300
2023-11-15	1.370	1.490	1.370	1.490	1.490	432,400
2023-11-14	1.390	1.390	1.360	1.360	1.360	52,700
2023-11-13	1.400	1.460	1.380	1.390	1.390	44,500
2023-11-10	1.460	1.470	1.400	1.440	1.440	264,700
2023-11-09	1.530	1.530	1.470	1.470	1.470	225,600
2023-11-08	1.570	1.570	1.530	1.530	1.530	204,900
2023-11-07	1.600	1.600	1.560	1.560	1.560	187,400
2023-11-06	1.600	1.600	1.580	1.580	1.580	262,400
2023-11-03	1.590	1.600	1.570	1.570	1.570	92,700
2023-11-02	1.600	1.600	1.570	1.590	1.590	50,000
2023-11-01	1.580	1.600	1.580	1.580	1.580	7,300
2023-10-31	1.600	1.600	1.580	1.600	1.600	186,900
2023-10-30	1.570	1.600	1.570	1.600	1.600	56,600
2023-10-27	1.570	1.590	1.540	1.580	1.580	85,300
2023-10-26	1.570	1.610	1.570	1.580	1.580	467,600
2023-10-25	1.620	1.620	1.590	1.590	1.590	114,200
2023-10-24	1.600	1.600	1.570	1.600	1.600	580,600
2023-10-20	1.550	1.620	1.540	1.590	1.590	212,100

← NewerPage 12 of 21 · 1,207 trading daysOlder →

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.