Asia Biomass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	2.560	2.720	2.520	2.580	2.580	20,326,000
2022-10-28	2.600	2.640	2.500	2.540	2.540	6,493,400
2022-10-27	2.920	2.960	2.580	2.580	2.580	47,878,800
2022-10-26	2.720	2.800	2.640	2.760	2.760	16,186,400
2022-10-25	2.640	2.800	2.620	2.780	2.780	33,225,900
2022-10-21	2.660	2.740	2.580	2.660	2.660	27,567,900
2022-10-20	2.580	2.840	2.580	2.800	2.800	63,517,000
2022-10-19	2.780	2.960	2.520	2.620	2.620	53,089,400
2022-10-18	1.980	2.460	1.940	2.460	2.460	27,549,200
2022-10-17	1.950	1.950	1.890	1.900	1.900	567,000
2022-10-12	1.990	2.000	1.940	1.950	1.950	586,700
2022-10-11	1.960	2.000	1.950	1.950	1.950	150,200
2022-10-10	1.970	1.990	1.950	1.950	1.950	49,900
2022-10-07	2.020	2.040	1.960	1.980	1.980	350,400
2022-10-06	2.000	2.040	1.990	2.020	2.020	157,600
2022-10-05	2.000	2.060	1.990	1.990	1.990	419,500
2022-10-04	1.990	2.000	1.960	2.000	2.000	496,700
2022-10-03	2.000	2.000	1.970	1.980	1.980	390,500
2022-09-30	1.970	2.040	1.970	2.000	2.000	268,500
2022-09-29	2.000	2.080	1.990	2.000	2.000	722,000
2022-09-28	2.060	2.060	1.980	2.000	2.000	985,200
2022-09-27	2.140	2.180	2.060	2.060	2.060	1,005,900
2022-09-26	2.180	2.180	2.100	2.140	2.140	1,026,100
2022-09-23	2.200	2.260	2.140	2.180	2.180	1,467,500
2022-09-22	2.280	2.300	2.200	2.200	2.200	4,289,300
2022-09-21	2.266	2.377	2.247	2.340	2.340	5,347,138
2022-09-20	2.247	2.247	2.191	2.229	2.229	1,303,615
2022-09-19	2.247	2.284	2.191	2.210	2.210	861,969
2022-09-16	2.321	2.321	2.229	2.229	2.229	1,421,753
2022-09-15	2.340	2.359	2.284	2.321	2.321	1,905,292
2022-09-14	2.340	2.377	2.303	2.340	2.340	2,986,953
2022-09-13	2.247	2.396	2.247	2.396	2.396	5,781,676
2022-09-12	2.400	2.460	2.380	2.420	2.420	633,500
2022-09-09	2.440	2.440	2.360	2.380	2.380	737,800
2022-09-08	2.460	2.480	2.400	2.420	2.420	580,300
2022-09-07	2.400	2.480	2.380	2.440	2.440	981,300
2022-09-06	2.320	2.400	2.320	2.400	2.400	527,800
2022-09-05	2.380	2.380	2.300	2.320	2.320	504,600
2022-09-02	2.340	2.380	2.320	2.380	2.380	676,900
2022-09-01	2.400	2.420	2.320	2.320	2.320	1,665,800
2022-08-31	2.520	2.540	2.400	2.400	2.400	1,099,800
2022-08-30	2.500	2.520	2.460	2.520	2.520	607,600
2022-08-29	2.500	2.520	2.460	2.460	2.460	889,100
2022-08-26	2.600	2.600	2.480	2.520	2.520	1,694,000
2022-08-25	2.640	2.640	2.560	2.560	2.560	2,068,100
2022-08-24	2.560	2.620	2.500	2.600	2.600	3,195,100
2022-08-23	2.560	2.640	2.460	2.540	2.540	11,201,800
2022-08-22	2.460	2.580	2.460	2.500	2.500	2,884,300
2022-08-19	2.360	2.540	2.360	2.460	2.460	6,993,800
2022-08-18	2.260	2.420	2.260	2.340	2.340	2,503,700
2022-08-17	2.300	2.300	2.260	2.280	2.280	490,500
2022-08-16	2.280	2.340	2.260	2.280	2.280	722,700
2022-08-15	2.300	2.340	2.280	2.280	2.280	727,900
2022-08-11	2.380	2.400	2.280	2.280	2.280	996,400
2022-08-10	2.400	2.400	2.320	2.320	2.320	648,600
2022-08-09	2.320	2.400	2.320	2.340	2.340	592,100
2022-08-08	2.320	2.360	2.320	2.320	2.320	307,900
2022-08-05	2.360	2.420	2.320	2.320	2.320	1,009,600
2022-08-04	2.340	2.400	2.340	2.340	2.340	481,400
2022-08-03	2.420	2.420	2.360	2.360	2.360	296,400

← NewerPage 17 of 21 · 1,212 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.