Asia Biomass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.380	2.420	2.380	2.400	2.400	460,900
2022-07-27	2.380	2.400	2.340	2.380	2.380	464,300
2022-07-26	2.420	2.460	2.360	2.360	2.360	766,900
2022-07-25	2.400	2.480	2.400	2.420	2.420	1,002,400
2022-07-22	2.440	2.440	2.400	2.440	2.440	489,700
2022-07-21	2.400	2.420	2.360	2.400	2.400	1,026,100
2022-07-20	2.400	2.400	2.340	2.400	2.400	898,800
2022-07-19	2.360	2.540	2.320	2.320	2.320	2,570,900
2022-07-18	2.360	2.420	2.340	2.360	2.360	996,700
2022-07-15	2.380	2.400	2.280	2.360	2.360	1,567,800
2022-07-14	2.380	2.380	2.300	2.360	2.360	444,700
2022-07-12	2.360	2.440	2.340	2.380	2.380	843,600
2022-07-11	2.380	2.440	2.360	2.360	2.360	902,700
2022-07-08	2.360	2.700	2.300	2.380	2.380	9,845,500
2022-07-07	2.280	2.380	2.280	2.320	2.320	618,400
2022-07-06	2.360	2.360	2.220	2.300	2.300	1,544,500
2022-07-05	2.520	2.520	2.320	2.340	2.340	2,347,600
2022-07-04	2.560	2.560	2.500	2.500	2.500	1,130,000
2022-07-01	2.580	2.600	2.540	2.540	2.540	957,500
2022-06-30	2.640	2.680	2.580	2.600	2.600	1,865,300
2022-06-29	2.700	2.760	2.640	2.640	2.640	1,936,100
2022-06-28	2.600	2.840	2.600	2.700	2.700	10,278,500
2022-06-27	2.640	2.640	2.560	2.620	2.620	759,600
2022-06-24	2.620	2.620	2.540	2.600	2.600	1,586,200
2022-06-23	2.540	2.640	2.520	2.560	2.560	1,357,800
2022-06-22	2.600	2.620	2.500	2.540	2.540	1,159,500
2022-06-21	2.560	2.680	2.560	2.640	2.640	1,676,700
2022-06-20	2.580	2.580	2.500	2.560	2.560	975,800
2022-06-17	2.520	2.580	2.460	2.560	2.560	2,121,800
2022-06-16	2.640	2.700	2.520	2.520	2.520	3,565,900
2022-06-15	2.760	2.760	2.640	2.640	2.640	1,895,700
2022-06-14	2.700	2.760	2.640	2.700	2.700	2,653,700
2022-06-13	2.800	2.820	2.700	2.700	2.700	2,404,800
2022-06-10	2.840	2.880	2.820	2.840	2.840	1,681,300
2022-06-09	2.960	2.960	2.820	2.840	2.840	3,914,200
2022-06-08	2.920	2.980	2.920	2.940	2.940	1,806,100
2022-06-07	3.040	3.040	2.920	2.920	2.920	5,700,600
2022-06-06	2.920	3.060	2.880	3.040	3.040	10,094,800
2022-06-02	2.980	3.000	2.920	2.940	2.940	3,228,300
2022-06-01	3.060	3.080	2.960	2.980	2.980	3,877,400
2022-05-31	3.100	3.100	3.040	3.060	3.060	3,379,800
2022-05-30	3.060	3.140	3.040	3.100	3.100	10,951,900
2022-05-27	3.080	3.100	3.020	3.040	3.040	5,631,300
2022-05-26	3.000	3.120	2.980	3.040	3.040	15,178,400
2022-05-25	3.000	3.040	2.960	2.960	2.960	4,155,400
2022-05-24	3.000	3.080	2.960	2.980	2.980	8,195,000
2022-05-23	2.800	3.060	2.800	3.000	3.000	8,132,300
2022-05-20	2.860	2.900	2.800	2.800	2.800	3,506,700
2022-05-19	2.700	2.860	2.680	2.800	2.800	3,491,500
2022-05-18	2.840	2.840	2.740	2.840	2.840	4,910,300
2022-05-17	2.580	2.820	2.540	2.780	2.780	9,103,300
2022-05-13	2.980	3.060	2.580	2.680	2.680	9,501,900
2022-05-12	3.140	3.160	3.020	3.020	3.020	4,915,700
2022-05-11	3.200	3.240	3.120	3.200	3.200	3,827,300
2022-05-10	3.080	3.180	3.040	3.180	3.180	3,322,600
2022-05-09	3.100	3.180	3.080	3.100	3.100	1,893,100
2022-05-06	3.080	3.140	2.960	3.100	3.100	4,388,900
2022-05-05	3.240	3.360	3.100	3.200	3.200	8,918,900
2022-05-03	3.200	3.300	3.100	3.220	3.220	8,501,800
2022-04-29	3.100	3.240	3.100	3.200	3.200	5,918,600

← NewerPage 18 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.