Asia Biomass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	1.990	2.060	1.960	1.960	1.960	7,760,400
2023-01-24	2.020	2.040	1.990	1.990	1.990	3,487,300
2023-01-23	2.000	2.060	2.000	2.020	2.020	3,277,700
2023-01-20	2.020	2.020	1.980	1.980	1.980	4,850,500
2023-01-19	2.000	2.080	1.990	2.020	2.020	10,655,200
2023-01-18	1.990	2.020	1.980	1.990	1.990	2,670,800
2023-01-17	2.000	2.060	1.980	1.990	1.990	4,423,300
2023-01-16	2.020	2.100	2.000	2.000	2.000	8,165,800
2023-01-13	1.930	2.020	1.900	2.020	2.020	16,906,500
2023-01-12	1.930	1.960	1.900	1.930	1.930	4,907,100
2023-01-11	1.900	1.940	1.880	1.910	1.910	2,838,500
2023-01-10	1.880	1.920	1.870	1.900	1.900	2,445,500
2023-01-09	1.910	1.910	1.870	1.890	1.890	2,463,700
2023-01-06	1.900	1.920	1.850	1.880	1.880	4,946,000
2023-01-05	1.830	2.020	1.830	1.920	1.920	29,640,300
2023-01-04	1.800	1.800	1.770	1.780	1.780	823,400
2023-01-03	1.820	1.820	1.790	1.790	1.790	774,200
2022-12-30	1.810	1.830	1.800	1.800	1.800	1,226,200
2022-12-29	1.860	1.860	1.800	1.810	1.810	2,064,800
2022-12-28	1.820	1.910	1.820	1.850	1.850	4,771,100
2022-12-27	1.810	1.830	1.790	1.820	1.820	924,600
2022-12-26	1.740	1.790	1.740	1.780	1.780	497,300
2022-12-23	1.780	1.780	1.740	1.740	1.740	600,200
2022-12-22	1.780	1.800	1.770	1.780	1.780	457,700
2022-12-21	1.770	1.800	1.760	1.770	1.770	578,500
2022-12-20	1.800	1.820	1.730	1.770	1.770	2,266,500
2022-12-19	1.810	1.840	1.790	1.790	1.790	2,114,900
2022-12-16	1.800	1.860	1.790	1.810	1.810	2,617,000
2022-12-15	1.850	1.850	1.800	1.800	1.800	3,672,500
2022-12-14	1.850	1.890	1.840	1.850	1.850	7,896,800
2022-12-13	2.140	2.140	1.940	1.950	1.950	7,088,500
2022-12-09	2.140	2.160	2.100	2.160	2.160	2,469,100
2022-12-08	2.180	2.200	2.120	2.160	2.160	1,594,300
2022-12-07	2.200	2.200	2.080	2.160	2.160	4,478,900
2022-12-06	2.000	2.240	2.000	2.220	2.220	14,131,400
2022-12-02	1.990	2.020	1.980	1.990	1.990	467,300
2022-12-01	2.020	2.020	1.980	1.990	1.990	739,900
2022-11-30	2.000	2.020	1.980	2.020	2.020	968,900
2022-11-29	1.900	2.020	1.900	2.000	2.000	2,471,400
2022-11-28	1.970	1.970	1.910	1.910	1.910	1,150,100
2022-11-25	1.970	1.990	1.950	1.960	1.960	553,500
2022-11-24	2.020	2.060	1.960	1.970	1.970	2,340,800
2022-11-23	1.860	2.060	1.860	2.000	2.000	5,090,800
2022-11-22	1.990	1.990	1.880	1.890	1.890	2,162,700
2022-11-21	2.020	2.040	1.990	1.990	1.990	1,091,200
2022-11-18	2.080	2.100	2.020	2.020	2.020	1,100,200
2022-11-17	2.100	2.140	2.020	2.060	2.060	1,314,600
2022-11-16	2.200	2.200	2.100	2.100	2.100	447,500
2022-11-15	2.120	2.200	2.100	2.180	2.180	921,400
2022-11-14	2.180	2.200	2.040	2.080	2.080	1,153,300
2022-11-11	2.160	2.200	2.140	2.180	2.180	1,154,500
2022-11-10	2.280	2.300	2.120	2.140	2.140	2,416,700
2022-11-09	2.380	2.400	2.280	2.340	2.340	1,828,800
2022-11-08	2.500	2.500	2.380	2.380	2.380	2,629,100
2022-11-07	2.540	2.560	2.480	2.500	2.500	1,729,900
2022-11-04	2.440	2.540	2.440	2.540	2.540	2,982,300
2022-11-03	2.420	2.500	2.400	2.440	2.440	3,251,000
2022-11-02	2.600	2.640	2.400	2.420	2.420	7,997,500
2022-11-01	2.580	2.700	2.560	2.580	2.580	11,138,900
2022-10-31	2.560	2.720	2.520	2.580	2.580	20,326,000

← NewerPage 16 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.