Asia Biomass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	3.100	3.120	3.020	3.100	3.100	3,065,400
2022-04-27	3.020	3.160	3.020	3.100	3.100	3,720,200
2022-04-26	3.320	3.360	3.080	3.080	3.080	12,150,300
2022-04-25	3.400	3.420	3.200	3.320	3.320	12,879,400
2022-04-22	3.780	3.880	3.520	3.600	3.600	50,043,300
2022-04-21	3.860	3.960	3.680	3.700	3.700	57,566,700
2022-04-20	3.680	4.000	3.600	4.000	4.000	92,890,600
2022-04-19	3.860	4.020	3.680	3.680	3.680	85,593,700
2022-04-18	3.660	4.220	3.660	3.840	3.840	434,139,200
2022-04-12	3.080	3.360	3.080	3.360	3.360	57,877,600
2022-04-11	3.200	3.540	3.080	3.080	3.080	186,361,100
2022-04-08	3.020	3.200	3.020	3.140	3.140	33,368,900
2022-04-07	3.040	3.080	2.960	3.000	3.000	14,625,300
2022-04-05	3.080	3.340	3.020	3.080	3.080	148,046,200
2022-04-04	3.080	3.100	3.020	3.040	3.040	5,437,100
2022-04-01	3.000	3.120	3.000	3.060	3.060	13,036,600
2022-03-31	3.080	3.140	2.980	3.000	3.000	18,455,000
2022-03-30	3.020	3.100	3.000	3.060	3.060	11,188,600
2022-03-29	3.020	3.040	2.980	2.980	2.980	4,072,000
2022-03-28	2.960	3.040	2.900	3.000	3.000	5,898,900
2022-03-25	3.060	3.080	2.880	2.940	2.940	10,439,700
2022-03-24	3.060	3.100	3.020	3.040	3.040	7,403,500
2022-03-23	3.100	3.160	2.980	3.040	3.040	21,045,500
2022-03-22	3.140	3.340	3.080	3.100	3.100	107,051,300
2022-03-21	3.040	3.200	3.040	3.140	3.140	24,461,500
2022-03-18	3.220	3.240	3.020	3.020	3.020	43,818,500
2022-03-17	2.980	3.200	2.980	3.160	3.160	49,515,900
2022-03-16	2.960	3.000	2.920	2.960	2.960	7,610,900
2022-03-15	2.980	3.100	2.860	2.900	2.900	36,387,500
2022-03-14	2.960	3.040	2.900	3.000	3.000	20,355,700
2022-03-11	2.880	2.920	2.820	2.900	2.900	6,518,400
2022-03-10	2.860	3.000	2.860	2.880	2.880	29,889,200
2022-03-09	2.900	2.900	2.800	2.840	2.840	9,682,900
2022-03-08	2.800	2.960	2.700	2.840	2.840	24,396,000
2022-03-07	2.960	3.020	2.780	2.780	2.780	21,191,400
2022-03-04	3.080	3.320	3.020	3.020	3.020	116,220,000
2022-03-03	3.060	3.240	3.060	3.140	3.140	66,630,800
2022-03-02	3.180	3.300	3.020	3.040	3.040	105,864,300
2022-03-01	2.860	3.220	2.840	3.220	3.220	56,993,100
2022-02-28	2.860	2.940	2.800	2.840	2.840	11,890,100
2022-02-25	2.760	2.900	2.740	2.800	2.800	10,185,500
2022-02-24	2.840	2.960	2.700	2.700	2.700	16,728,000
2022-02-23	2.800	2.960	2.760	2.860	2.860	14,666,800
2022-02-22	2.780	3.100	2.700	2.820	2.820	79,669,300
2022-02-21	2.820	2.860	2.700	2.700	2.700	5,190,000
2022-02-18	2.860	2.980	2.780	2.820	2.820	18,103,400
2022-02-17	2.840	3.000	2.780	2.880	2.880	19,231,400
2022-02-15	2.740	2.960	2.680	2.820	2.820	13,815,800
2022-02-14	2.960	2.960	2.680	2.740	2.740	10,111,100
2022-02-11	3.020	3.180	2.900	2.960	2.960	35,276,600
2022-02-10	3.100	3.260	2.980	2.980	2.980	83,818,800
2022-02-09	2.480	3.180	2.480	2.960	2.960	141,865,400
2022-02-08	2.540	2.560	2.460	2.480	2.480	4,139,500
2022-02-07	2.640	2.640	2.540	2.540	2.540	2,199,100
2022-02-04	2.620	2.640	2.540	2.580	2.580	1,921,400
2022-02-03	2.680	2.700	2.620	2.620	2.620	2,380,400
2022-02-02	2.700	2.740	2.640	2.660	2.660	5,986,800
2022-02-01	2.660	2.720	2.620	2.660	2.660	5,343,300
2022-01-31	2.600	2.720	2.600	2.620	2.620	2,891,100
2022-01-28	2.560	2.700	2.560	2.580	2.580	3,638,800

← NewerPage 19 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.