Asia Biomass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	1.700	1.710	1.600	1.600	1.600	464,200
2023-04-24	1.670	1.710	1.670	1.680	1.680	160,500
2023-04-21	1.730	1.730	1.670	1.690	1.690	358,000
2023-04-20	1.750	1.760	1.720	1.720	1.720	237,800
2023-04-19	1.750	1.800	1.740	1.740	1.740	345,300
2023-04-18	1.790	1.790	1.740	1.740	1.740	395,900
2023-04-17	1.720	1.810	1.720	1.780	1.780	745,400
2023-04-12	1.730	1.740	1.720	1.730	1.730	46,400
2023-04-11	1.760	1.770	1.710	1.720	1.720	624,700
2023-04-10	1.780	1.780	1.740	1.750	1.750	197,000
2023-04-07	1.770	1.840	1.760	1.760	1.760	1,204,200
2023-04-05	1.800	1.820	1.750	1.760	1.760	495,300
2023-04-04	1.830	1.860	1.800	1.800	1.800	483,200
2023-04-03	1.830	1.840	1.820	1.820	1.820	288,700
2023-03-31	1.840	1.860	1.810	1.820	1.820	289,800
2023-03-30	1.850	1.870	1.820	1.840	1.840	771,000
2023-03-29	1.790	2.000	1.760	1.840	1.840	6,862,800
2023-03-28	1.770	1.770	1.750	1.770	1.770	78,500
2023-03-27	1.800	1.800	1.750	1.770	1.770	106,300
2023-03-24	1.760	1.800	1.760	1.760	1.760	169,300
2023-03-23	1.760	1.790	1.750	1.760	1.760	186,500
2023-03-22	1.710	1.790	1.710	1.750	1.750	854,100
2023-03-21	1.680	1.740	1.680	1.720	1.720	177,000
2023-03-20	1.730	1.740	1.680	1.680	1.680	241,600
2023-03-17	1.710	1.730	1.690	1.710	1.710	416,400
2023-03-16	1.680	1.680	1.630	1.660	1.660	476,800
2023-03-15	1.640	1.700	1.630	1.690	1.690	516,600
2023-03-14	1.760	1.760	1.610	1.620	1.620	1,613,000
2023-03-13	1.790	1.790	1.740	1.740	1.740	703,500
2023-03-10	1.820	1.820	1.800	1.800	1.800	367,500
2023-03-09	1.830	1.840	1.800	1.810	1.810	527,500
2023-03-08	1.800	1.840	1.800	1.830	1.830	462,500
2023-03-07	1.790	1.840	1.790	1.820	1.820	548,200
2023-03-03	1.890	1.900	1.800	1.810	1.810	1,916,100
2023-03-02	1.930	1.960	1.880	1.890	1.890	1,730,600
2023-03-01	1.910	2.000	1.860	1.920	1.920	5,367,600
2023-02-28	1.930	1.930	1.880	1.880	1.880	341,500
2023-02-27	1.920	1.930	1.890	1.890	1.890	894,300
2023-02-24	1.890	1.910	1.860	1.860	1.860	390,400
2023-02-23	1.930	1.930	1.880	1.890	1.890	353,600
2023-02-22	1.900	1.930	1.900	1.910	1.910	441,400
2023-02-21	1.880	1.930	1.870	1.900	1.900	1,157,200
2023-02-20	1.840	1.890	1.840	1.880	1.880	511,600
2023-02-17	1.840	1.860	1.830	1.840	1.840	444,400
2023-02-16	1.830	1.870	1.830	1.860	1.860	611,200
2023-02-15	1.910	1.930	1.830	1.830	1.830	2,811,000
2023-02-14	1.980	2.020	1.910	1.910	1.910	3,713,300
2023-02-13	2.060	2.080	1.970	1.970	1.970	5,127,100
2023-02-10	2.060	2.140	2.040	2.040	2.040	7,400,200
2023-02-09	2.120	2.240	2.060	2.060	2.060	24,863,200
2023-02-08	2.020	2.080	2.000	2.080	2.080	9,659,500
2023-02-07	1.960	2.100	1.960	2.020	2.020	17,384,200
2023-02-06	1.940	1.990	1.930	1.960	1.960	1,801,100
2023-02-03	1.930	1.970	1.920	1.940	1.940	1,530,800
2023-02-02	1.930	1.940	1.910	1.930	1.930	694,500
2023-02-01	1.950	1.950	1.920	1.930	1.930	466,000
2023-01-31	1.950	1.960	1.930	1.940	1.940	1,336,800
2023-01-30	1.930	1.960	1.930	1.930	1.930	674,000
2023-01-27	1.910	1.930	1.900	1.910	1.910	783,200
2023-01-26	1.970	1.980	1.900	1.900	1.900	2,923,500

← NewerPage 15 of 21 · 1,211 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.