Asia Biomass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	1.550	1.620	1.540	1.590	1.590	212,100
2023-10-19	1.620	1.620	1.600	1.610	1.610	337,300
2023-10-18	1.680	1.680	1.600	1.610	1.610	165,400
2023-10-17	1.580	1.680	1.570	1.670	1.670	600,200
2023-10-16	1.570	1.590	1.560	1.580	1.580	308,200
2023-10-12	1.590	1.590	1.560	1.570	1.570	59,100
2023-10-11	1.580	1.600	1.580	1.580	1.580	216,200
2023-10-10	1.610	1.610	1.550	1.600	1.600	271,100
2023-10-09	1.570	1.600	1.560	1.570	1.570	196,300
2023-10-06	1.640	1.640	1.570	1.570	1.570	207,200
2023-10-05	1.640	1.640	1.600	1.600	1.600	52,100
2023-10-04	1.580	1.600	1.530	1.600	1.600	313,100
2023-10-03	1.650	1.650	1.580	1.600	1.600	459,300
2023-10-02	1.590	1.680	1.540	1.640	1.640	256,300
2023-09-29	1.570	1.600	1.530	1.600	1.600	255,600
2023-09-28	1.570	1.610	1.560	1.570	1.570	143,800
2023-09-27	1.570	1.580	1.560	1.580	1.580	443,800
2023-09-26	1.640	1.690	1.620	1.620	1.620	481,600
2023-09-25	1.700	1.700	1.640	1.650	1.650	495,200
2023-09-22	1.680	1.690	1.630	1.680	1.680	450,400
2023-09-21	1.730	1.770	1.670	1.680	1.680	1,082,100
2023-09-20	1.750	1.780	1.720	1.720	1.720	1,754,200
2023-09-19	1.680	1.770	1.670	1.770	1.770	3,919,000
2023-09-18	1.660	1.840	1.660	1.680	1.680	10,643,400
2023-09-15	1.510	1.600	1.500	1.600	1.600	879,800
2023-09-14	1.520	1.530	1.450	1.500	1.500	160,200
2023-09-13	1.530	1.530	1.500	1.500	1.500	337,200
2023-09-12	1.480	1.530	1.480	1.530	1.530	336,300
2023-09-11	1.500	1.520	1.470	1.470	1.470	93,900
2023-09-08	1.520	1.520	1.490	1.500	1.500	310,700
2023-09-07	1.510	1.550	1.490	1.510	1.510	657,300
2023-09-06	1.510	1.520	1.470	1.480	1.480	483,800
2023-09-05	1.470	1.500	1.440	1.480	1.480	392,000
2023-09-04	1.490	1.490	1.440	1.450	1.450	278,300
2023-09-01	1.510	1.580	1.450	1.450	1.450	2,306,900
2023-08-31	1.420	1.510	1.410	1.480	1.480	2,327,300
2023-08-30	1.420	1.440	1.400	1.420	1.420	116,900
2023-08-29	1.440	1.440	1.390	1.400	1.400	160,800
2023-08-28	1.450	1.450	1.420	1.420	1.420	210,500
2023-08-25	1.440	1.450	1.410	1.450	1.450	196,800
2023-08-24	1.420	1.450	1.390	1.440	1.440	337,900
2023-08-23	1.470	1.480	1.420	1.430	1.430	540,400
2023-08-22	1.380	1.470	1.380	1.430	1.430	1,683,600
2023-08-21	1.370	1.410	1.330	1.390	1.390	906,800
2023-08-18	1.380	1.390	1.320	1.350	1.350	536,600
2023-08-17	1.380	1.390	1.340	1.370	1.370	829,200
2023-08-16	1.280	1.380	1.240	1.380	1.380	1,831,100
2023-08-15	1.270	1.270	1.240	1.270	1.270	122,100
2023-08-11	1.240	1.270	1.230	1.270	1.270	161,600
2023-08-10	1.260	1.260	1.240	1.250	1.250	80,100
2023-08-09	1.280	1.280	1.220	1.220	1.220	200,100
2023-08-08	1.270	1.280	1.240	1.250	1.250	94,600
2023-08-07	1.290	1.290	1.240	1.250	1.250	156,600
2023-08-04	1.270	1.290	1.240	1.240	1.240	112,800
2023-08-03	1.340	1.340	1.250	1.260	1.260	707,400
2023-08-02	1.230	1.240	1.210	1.210	1.210	95,600
2023-07-31	1.220	1.240	1.220	1.230	1.230	29,700
2023-07-27	1.230	1.250	1.220	1.230	1.230	490,500
2023-07-26	1.260	1.410	1.240	1.240	1.240	3,313,900
2023-07-25	1.170	1.250	1.160	1.250	1.250	700,800

← NewerPage 13 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.