Asia Biomass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	1.170	1.180	1.170	1.170	1.170	73,400
2023-07-21	1.180	1.200	1.180	1.190	1.190	55,300
2023-07-20	1.190	1.200	1.170	1.170	1.170	225,200
2023-07-19	1.210	1.210	1.190	1.200	1.200	59,100
2023-07-18	1.210	1.230	1.190	1.190	1.190	138,100
2023-07-17	1.240	1.250	1.200	1.210	1.210	321,000
2023-07-14	1.160	1.190	1.160	1.180	1.180	45,200
2023-07-13	1.170	1.180	1.160	1.170	1.170	63,700
2023-07-12	1.180	1.180	1.160	1.160	1.160	290,100
2023-07-11	1.180	1.200	1.170	1.180	1.180	118,700
2023-07-10	1.200	1.230	1.170	1.170	1.170	508,500
2023-07-07	1.190	1.210	1.190	1.190	1.190	56,400
2023-07-06	1.200	1.230	1.180	1.190	1.190	53,700
2023-07-05	1.180	1.230	1.180	1.210	1.210	128,100
2023-07-04	1.190	1.200	1.180	1.200	1.200	72,900
2023-07-03	1.180	1.200	1.170	1.190	1.190	57,300
2023-06-30	1.170	1.200	1.170	1.170	1.170	131,000
2023-06-29	1.130	1.170	1.130	1.170	1.170	216,414
2023-06-28	1.190	1.210	1.120	1.120	1.120	348,319
2023-06-27	1.190	1.200	1.160	1.170	1.170	142,800
2023-06-26	1.190	1.220	1.180	1.180	1.180	344,410
2023-06-23	1.230	1.230	1.190	1.220	1.220	84,300
2023-06-22	1.200	1.230	1.200	1.230	1.230	159,200
2023-06-21	1.230	1.250	1.190	1.200	1.200	353,100
2023-06-20	1.240	1.280	1.220	1.230	1.230	410,300
2023-06-19	1.240	1.250	1.220	1.240	1.240	181,400
2023-06-16	1.260	1.290	1.250	1.250	1.250	263,100
2023-06-15	1.330	1.350	1.260	1.270	1.270	662,200
2023-06-14	1.370	1.380	1.320	1.330	1.330	335,500
2023-06-13	1.400	1.400	1.360	1.360	1.360	333,700
2023-06-12	1.420	1.420	1.380	1.380	1.380	287,400
2023-06-09	1.450	1.450	1.370	1.420	1.420	1,554,400
2023-06-08	1.250	1.610	1.240	1.430	1.430	7,116,300
2023-06-07	1.170	1.300	1.170	1.240	1.240	838,400
2023-06-06	1.160	1.190	1.160	1.170	1.170	389,700
2023-06-02	1.210	1.230	1.160	1.160	1.160	511,000
2023-06-01	1.240	1.240	1.200	1.210	1.210	234,700
2023-05-31	1.230	1.250	1.220	1.230	1.230	270,100
2023-05-30	1.260	1.260	1.230	1.250	1.250	281,900
2023-05-29	1.270	1.280	1.230	1.240	1.240	439,200
2023-05-26	1.280	1.280	1.250	1.270	1.270	167,100
2023-05-25	1.300	1.300	1.260	1.270	1.270	72,700
2023-05-24	1.250	1.300	1.240	1.260	1.260	480,800
2023-05-23	1.250	1.260	1.220	1.240	1.240	285,300
2023-05-22	1.270	1.270	1.210	1.250	1.250	493,500
2023-05-19	1.350	1.350	1.270	1.290	1.290	483,000
2023-05-18	1.360	1.360	1.320	1.340	1.340	170,800
2023-05-17	1.350	1.360	1.320	1.350	1.350	173,200
2023-05-16	1.370	1.370	1.310	1.340	1.340	303,500
2023-05-15	1.460	1.470	1.320	1.350	1.350	1,789,700
2023-05-12	1.570	1.570	1.440	1.450	1.450	1,296,600
2023-05-11	1.590	1.600	1.580	1.580	1.580	150,100
2023-05-10	1.590	1.610	1.580	1.590	1.590	240,000
2023-05-09	1.540	1.640	1.540	1.580	1.580	1,024,300
2023-05-08	1.500	1.540	1.490	1.540	1.540	174,800
2023-05-03	1.490	1.500	1.470	1.490	1.490	74,200
2023-05-02	1.540	1.550	1.480	1.490	1.490	284,400
2023-04-28	1.580	1.580	1.540	1.540	1.540	161,000
2023-04-27	1.590	1.590	1.530	1.560	1.560	300,800
2023-04-26	1.600	1.610	1.550	1.590	1.590	305,000

← NewerPage 14 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.